38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 204800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 3 | 20231108 | 204700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20231108 | 204600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20231108 | 204500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20231108 | 204400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20231108 | 204300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20231108 | 204200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20231108 | 204100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20231108 | 204000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20231108 | 203900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20231108 | 203800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20231108 | 203700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20231108 | 203600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20231108 | 203500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20231108 | 203400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20231108 | 203300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20231108 | 203200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20231108 | 203100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20231108 | 203000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20231108 | 202900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20231108 | 202800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20231108 | 202700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20231108 | 202600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20231108 | 202500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20231108 | 202400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20231108 | 202300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20231108 | 202200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20231108 | 202100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20231108 | 202000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20231108 | 201900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20231108 | 201800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 33 | 20231108 | 201700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20231108 | 201600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20231108 | 201500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20231108 | 201400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20231108 | 201300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20231108 | 201200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20231108 | 201100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20231108 | 201000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20231108 | 200900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20231108 | 200800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20231108 | 200700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20231108 | 200600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20231108 | 200500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20231108 | 200400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20231108 | 200300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20231108 | 200200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20231108 | 200100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20231108 | 200000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20231108 | 195900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20231108 | 195800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20231108 | 195700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20231108 | 195600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20231108 | 195500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20231108 | 195400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20231108 | 195300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20231108 | 195200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20231108 | 195100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20231108 | 195000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20231108 | 194900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20231108 | 194800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 63 | 20231108 | 194700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20231108 | 194600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20231108 | 194500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20231108 | 194400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20231108 | 194300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20231108 | 194200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20231108 | 194100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20231108 | 194000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20231108 | 193900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20231108 | 193800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20231108 | 193700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20231108 | 193600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20231108 | 193500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20231108 | 193400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20231108 | 193300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20231108 | 193200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20231108 | 193100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20231108 | 193000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20231108 | 192900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20231108 | 192800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20231108 | 192700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20231108 | 192600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20231108 | 192500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20231108 | 192400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20231108 | 192300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20231108 | 192200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20231108 | 192100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20231108 | 192000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20231108 | 191900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20231108 | 191800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 93 | 20231108 | 191700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20231108 | 191600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20231108 | 191500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20231108 | 191400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20231108 | 191300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20231108 | 191200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20231108 | 191100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20231108 | 191000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20231108 | 190900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20231108 | 190800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20231108 | 190700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20231108 | 190600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20231108 | 190500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20231108 | 190400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20231108 | 190300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20231108 | 190200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20231108 | 190100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20231108 | 190000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20231108 | 185900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20231108 | 185800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20231108 | 185700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20231108 | 185600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20231108 | 185500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20231108 | 185400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20231108 | 185300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20231108 | 185200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20231108 | 185100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20231108 | 185000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20231108 | 184900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20231108 | 184800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 123 | 20231108 | 184700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20231108 | 184600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20231108 | 184500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20231108 | 184400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20231108 | 184300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20231108 | 184200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20231108 | 184100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20231108 | 184000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20231108 | 183900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20231108 | 183800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20231108 | 183700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20231108 | 183600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20231108 | 183500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20231108 | 183400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20231108 | 183300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20231108 | 183200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20231108 | 183100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20231108 | 183000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20231108 | 182900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20231108 | 182800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20231108 | 182700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20231108 | 182600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20231108 | 182500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20231108 | 182400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20231108 | 182300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20231108 | 182200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20231108 | 182100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20231108 | 182000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20231108 | 181900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20231108 | 181800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 153 | 20231108 | 181700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20231108 | 181600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20231108 | 181500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20231108 | 181400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20231108 | 181300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20231108 | 181200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20231108 | 181100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20231108 | 181000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20231108 | 180900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20231108 | 180800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20231108 | 180700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20231108 | 180600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20231108 | 180500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20231108 | 180400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20231108 | 180300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20231108 | 180200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20231108 | 180100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20231108 | 180000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20231108 | 175900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20231108 | 175800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20231108 | 175700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20231108 | 175600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20231108 | 175500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20231108 | 175400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20231108 | 175300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20231108 | 175200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20231108 | 175100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20231108 | 175000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20231108 | 174900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20231108 | 174800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 183 | 20231108 | 174700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20231108 | 174600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20231108 | 174500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20231108 | 174400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20231108 | 174300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20231108 | 174200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20231108 | 174100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20231108 | 174000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20231108 | 173900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20231108 | 173800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20231108 | 173700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20231108 | 173600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20231108 | 173500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20231108 | 173400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20231108 | 173300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20231108 | 173200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20231108 | 173100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20231108 | 173000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20231108 | 172900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20231108 | 172800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20231108 | 172700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20231108 | 172600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20231108 | 172500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20231108 | 172400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20231108 | 172300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20231108 | 172200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20231108 | 172100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20231108 | 172000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20231108 | 171900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20231108 | 171800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 213 | 20231108 | 171700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20231108 | 171600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20231108 | 171500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20231108 | 171400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20231108 | 171300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20231108 | 171200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20231108 | 171100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20231108 | 171000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20231108 | 170900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20231108 | 170800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20231108 | 170700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20231108 | 170600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20231108 | 170500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20231108 | 170400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20231108 | 170300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20231108 | 170200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20231108 | 170100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20231108 | 170000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20231108 | 165900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20231108 | 165800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20231108 | 165700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20231108 | 165600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20231108 | 165500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20231108 | 165400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20231108 | 165300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20231108 | 165200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20231108 | 165100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20231108 | 165000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20231108 | 164900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20231108 | 164800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 243 | 20231108 | 164700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20231108 | 164600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20231108 | 164500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20231108 | 164400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20231108 | 164300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20231108 | 164200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20231108 | 164100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20231108 | 164000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20231108 | 163900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20231108 | 163800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20231108 | 163700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20231108 | 163600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20231108 | 163500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20231108 | 163400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20231108 | 163300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20231108 | 163200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20231108 | 163100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20231108 | 163000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20231108 | 162900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20231108 | 162800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20231108 | 162700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20231108 | 162600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20231108 | 162500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20231108 | 162400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20231108 | 162300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20231108 | 162200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20231108 | 162100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20231108 | 162000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20231108 | 161900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20231108 | 161800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 273 | 20231108 | 161700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20231108 | 161600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20231108 | 161500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20231108 | 161400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20231108 | 161300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20231108 | 161200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20231108 | 161100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20231108 | 161000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20231108 | 160900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20231108 | 160800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20231108 | 160700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20231108 | 160600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20231108 | 160500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20231108 | 160400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20231108 | 160300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20231108 | 160200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20231108 | 160100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20231108 | 160000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20231108 | 155900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20231108 | 155800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20231108 | 155700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 294 | 20231108 | 155600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 295 | 20231108 | 155500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 296 | 20231108 | 155400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 297 | 20231108 | 155300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 298 | 20231108 | 155200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 299 | 20231108 | 155100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 300 | 20231108 | 155000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 301 | 20231108 | 154900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 302 | 20231108 | 154800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 303 | 20231108 | 154700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 304 | 20231108 | 154600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 305 | 20231108 | 154500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 306 | 20231108 | 154400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 307 | 20231108 | 154300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 308 | 20231108 | 154200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 309 | 20231108 | 154100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 310 | 20231108 | 154000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 311 | 20231108 | 153900 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 312 | 20231108 | 153800 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 313 | 20231108 | 153700 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 314 | 20231108 | 153600 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 315 | 20231108 | 153500 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 316 | 20231108 | 153400 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 317 | 20231108 | 153300 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 318 | 20231108 | 153200 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 319 | 20231108 | 153100 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 0 |
| 320 | 20231108 | 153000 | 18709435100 | 47200 | 47200 | 47200 | 47200 | 11131 |
| 321 | 20231108 | 152900 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 322 | 20231108 | 152800 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 323 | 20231108 | 152700 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 324 | 20231108 | 152600 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 325 | 20231108 | 152500 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 326 | 20231108 | 152400 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 327 | 20231108 | 152300 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 328 | 20231108 | 152200 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 329 | 20231108 | 152100 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 330 | 20231108 | 152000 | 18184051900 | 46950 | 46950 | 46950 | 46950 | 0 |
| 331 | 20231108 | 151900 | 18184051900 | 46950 | 47000 | 47000 | 46650 | 540 |
| 332 | 20231108 | 151800 | 18158764000 | 47000 | 46800 | 47000 | 46800 | 1171 |
| 333 | 20231108 | 151700 | 18103778050 | 46950 | 46900 | 46950 | 46800 | 1448 |
| 334 | 20231108 | 151600 | 18035865500 | 46900 | 46850 | 46900 | 46800 | 819 |
| 335 | 20231108 | 151500 | 17997481550 | 46850 | 46850 | 46850 | 46800 | 162 |
| 336 | 20231108 | 151400 | 17989895700 | 46850 | 46850 | 46850 | 46800 | 1247 |
| 337 | 20231108 | 151300 | 17931505300 | 46850 | 46850 | 46850 | 46850 | 98 |
| 338 | 20231108 | 151200 | 17926914000 | 46850 | 46850 | 46900 | 46850 | 900 |
| 339 | 20231108 | 151100 | 17884728700 | 46850 | 46800 | 46900 | 46800 | 1758 |
| 340 | 20231108 | 151000 | 17802402500 | 46800 | 46750 | 46800 | 46750 | 123 |
| 341 | 20231108 | 150900 | 17796649250 | 46700 | 46750 | 46800 | 46700 | 239 |
| 342 | 20231108 | 150800 | 17785472850 | 46750 | 46750 | 46800 | 46700 | 410 |
| 343 | 20231108 | 150700 | 17766304650 | 46800 | 46750 | 46800 | 46650 | 792 |
| 344 | 20231108 | 150600 | 17729284900 | 46750 | 46700 | 46750 | 46600 | 1843 |
| 345 | 20231108 | 150500 | 17643281100 | 46750 | 46700 | 46750 | 46650 | 1668 |
| 346 | 20231108 | 150400 | 17565441050 | 46700 | 46700 | 46700 | 46650 | 308 |
| 347 | 20231108 | 150300 | 17551062200 | 46700 | 46600 | 46750 | 46600 | 586 |
| 348 | 20231108 | 150200 | 17523715700 | 46650 | 46700 | 46750 | 46650 | 2761 |
| 349 | 20231108 | 150100 | 17394780450 | 46700 | 46700 | 46750 | 46700 | 244 |
| 350 | 20231108 | 150000 | 17383381300 | 46700 | 46800 | 46800 | 46650 | 802 |
| 351 | 20231108 | 145900 | 17345879900 | 46800 | 46700 | 46800 | 46650 | 157 |
| 352 | 20231108 | 145800 | 17338544800 | 46700 | 46650 | 46700 | 46650 | 284 |
| 353 | 20231108 | 145700 | 17325288400 | 46700 | 46700 | 46700 | 46650 | 232 |
| 354 | 20231108 | 145600 | 17314459000 | 46700 | 46650 | 46700 | 46650 | 311 |
| 355 | 20231108 | 145500 | 17299940100 | 46700 | 46650 | 46700 | 46600 | 2137 |
| 356 | 20231108 | 145400 | 17200253100 | 46700 | 46700 | 46700 | 46650 | 1025 |
| 357 | 20231108 | 145300 | 17152421200 | 46650 | 46650 | 46700 | 46650 | 882 |
| 358 | 20231108 | 145200 | 17111273400 | 46650 | 46700 | 46750 | 46600 | 568 |
| 359 | 20231108 | 145100 | 17084780300 | 46750 | 46750 | 46800 | 46700 | 594 |
| 360 | 20231108 | 145000 | 17057011600 | 46800 | 46700 | 46850 | 46700 | 396 |
| 361 | 20231108 | 144900 | 17038494950 | 46700 | 46850 | 46850 | 46700 | 1443 |
| 362 | 20231108 | 144800 | 16971023100 | 46850 | 46900 | 46900 | 46800 | 1072 |
| 363 | 20231108 | 144700 | 16920778200 | 46900 | 46850 | 46900 | 46800 | 963 |
| 364 | 20231108 | 144600 | 16875676400 | 46800 | 46950 | 46950 | 46800 | 1655 |
| 365 | 20231108 | 144500 | 16798103100 | 46900 | 46950 | 47000 | 46850 | 904 |
| 366 | 20231108 | 144400 | 16755670550 | 46900 | 46900 | 46900 | 46800 | 1382 |
| 367 | 20231108 | 144300 | 16690873100 | 46850 | 46850 | 46900 | 46850 | 887 |
| 368 | 20231108 | 144200 | 16649278750 | 46800 | 46900 | 46950 | 46750 | 2036 |
| 369 | 20231108 | 144100 | 16553813350 | 46900 | 46900 | 46950 | 46850 | 1187 |
| 370 | 20231108 | 144000 | 16498104100 | 46900 | 47000 | 47050 | 46900 | 1399 |
| 371 | 20231108 | 143900 | 16432407700 | 47000 | 47000 | 47100 | 47000 | 1167 |
| 372 | 20231108 | 143800 | 16377504600 | 47000 | 47000 | 47050 | 47000 | 1897 |
| 373 | 20231108 | 143700 | 16288305350 | 47000 | 47000 | 47000 | 46950 | 927 |
| 374 | 20231108 | 143600 | 16244744600 | 47000 | 47000 | 47000 | 46900 | 1135 |
| 375 | 20231108 | 143500 | 16191416350 | 47000 | 47050 | 47100 | 47000 | 1266 |
| 376 | 20231108 | 143400 | 16131843000 | 47100 | 47000 | 47100 | 46950 | 1112 |
| 377 | 20231108 | 143300 | 16079551400 | 47000 | 47100 | 47100 | 47000 | 1301 |
| 378 | 20231108 | 143200 | 16018360200 | 47100 | 47050 | 47100 | 47050 | 753 |
| 379 | 20231108 | 143100 | 15982913050 | 47000 | 46900 | 47050 | 46900 | 1105 |
| 380 | 20231108 | 143000 | 15931021950 | 46850 | 46850 | 47000 | 46800 | 1446 |
| 381 | 20231108 | 142900 | 15863203600 | 46800 | 46900 | 47000 | 46800 | 881 |
| 382 | 20231108 | 142800 | 15821881200 | 46800 | 46900 | 46950 | 46750 | 828 |
| 383 | 20231108 | 142700 | 15783064250 | 46900 | 47000 | 47000 | 46900 | 287 |
| 384 | 20231108 | 142600 | 15769596650 | 47000 | 47100 | 47100 | 47000 | 1690 |
| 385 | 20231108 | 142500 | 15690061700 | 47050 | 47100 | 47150 | 47050 | 1429 |
| 386 | 20231108 | 142400 | 15622729950 | 47100 | 47150 | 47150 | 47100 | 2031 |
| 387 | 20231108 | 142300 | 15527025700 | 47150 | 47100 | 47150 | 47100 | 1174 |
| 388 | 20231108 | 142200 | 15471696400 | 47100 | 47100 | 47100 | 47100 | 979 |
| 389 | 20231108 | 142100 | 15425585500 | 47100 | 47050 | 47100 | 47050 | 1218 |
| 390 | 20231108 | 142000 | 15368259100 | 47050 | 47150 | 47150 | 47050 | 1481 |
| 391 | 20231108 | 141900 | 15298459300 | 47150 | 47100 | 47150 | 47050 | 810 |
| 392 | 20231108 | 141800 | 15260309850 | 47150 | 47150 | 47150 | 47100 | 1000 |
| 393 | 20231108 | 141700 | 15213161350 | 47150 | 47200 | 47200 | 47100 | 2150 |
| 394 | 20231108 | 141600 | 15111803300 | 47200 | 47250 | 47250 | 47200 | 1772 |
| 395 | 20231108 | 141500 | 15028140200 | 47250 | 47050 | 47250 | 47050 | 2121 |
| 396 | 20231108 | 141400 | 14928083100 | 47100 | 47100 | 47150 | 47050 | 1726 |
| 397 | 20231108 | 141300 | 14846799500 | 47100 | 47100 | 47150 | 47100 | 1600 |
| 398 | 20231108 | 141200 | 14771437300 | 47050 | 47100 | 47150 | 47050 | 1375 |
| 399 | 20231108 | 141100 | 14706669100 | 47100 | 47000 | 47100 | 46950 | 1130 |
| 400 | 20231108 | 141000 | 14653553000 | 47000 | 47000 | 47050 | 46950 | 1511 |
| 401 | 20231108 | 140900 | 14582476500 | 47000 | 46950 | 47100 | 46900 | 1762 |
| 402 | 20231108 | 140800 | 14499731550 | 46950 | 46950 | 47100 | 46950 | 2376 |
| 403 | 20231108 | 140700 | 14388084450 | 46950 | 46900 | 47000 | 46850 | 1376 |
| 404 | 20231108 | 140600 | 14323512050 | 46900 | 46900 | 46950 | 46850 | 1804 |
| 405 | 20231108 | 140500 | 14238907900 | 46900 | 46850 | 46950 | 46850 | 1384 |
| 406 | 20231108 | 140400 | 14174036000 | 46850 | 46800 | 46900 | 46750 | 1606 |
| 407 | 20231108 | 140300 | 14098826400 | 46850 | 46750 | 46850 | 46700 | 1495 |
| 408 | 20231108 | 140200 | 14028894700 | 46750 | 46650 | 46800 | 46650 | 935 |
| 409 | 20231108 | 140100 | 13985179250 | 46700 | 46650 | 46700 | 46600 | 1115 |
| 410 | 20231108 | 140000 | 13933141800 | 46650 | 46650 | 46650 | 46650 | 221 |
| 411 | 20231108 | 135900 | 13922832150 | 46650 | 46650 | 46700 | 46550 | 1628 |
| 412 | 20231108 | 135800 | 13846921800 | 46650 | 46700 | 46750 | 46650 | 477 |
| 413 | 20231108 | 135700 | 13824641300 | 46700 | 46850 | 46850 | 46700 | 846 |
| 414 | 20231108 | 135600 | 13785060800 | 46850 | 46850 | 46850 | 46800 | 178 |
| 415 | 20231108 | 135500 | 13776725300 | 46850 | 46900 | 46900 | 46850 | 726 |
| 416 | 20231108 | 135400 | 13742712150 | 46900 | 46950 | 46950 | 46900 | 455 |
| 417 | 20231108 | 135300 | 13721369800 | 46950 | 46950 | 46950 | 46900 | 128 |
| 418 | 20231108 | 135200 | 13715362750 | 46900 | 46950 | 46950 | 46850 | 571 |
| 419 | 20231108 | 135100 | 13688582650 | 46950 | 46950 | 46950 | 46900 | 638 |
| 420 | 20231108 | 135000 | 13658657400 | 46950 | 46950 | 46950 | 46900 | 211 |
| 421 | 20231108 | 134900 | 13648756250 | 46950 | 46950 | 47000 | 46950 | 783 |
| 422 | 20231108 | 134800 | 13611991750 | 47000 | 47000 | 47000 | 46950 | 69 |
| 423 | 20231108 | 134700 | 13608749000 | 46950 | 47000 | 47100 | 46950 | 3358 |
| 424 | 20231108 | 134600 | 13450965050 | 47050 | 47000 | 47050 | 46950 | 490 |
| 425 | 20231108 | 134500 | 13427933750 | 47000 | 47000 | 47000 | 46950 | 342 |
| 426 | 20231108 | 134400 | 13411861050 | 47000 | 47000 | 47050 | 46950 | 495 |
| 427 | 20231108 | 134300 | 13388598750 | 47050 | 47050 | 47050 | 47000 | 67 |
| 428 | 20231108 | 134200 | 13385446450 | 47050 | 47100 | 47150 | 47050 | 924 |
| 429 | 20231108 | 134100 | 13341930700 | 47100 | 47050 | 47100 | 47000 | 1025 |
| 430 | 20231108 | 134000 | 13293702650 | 47050 | 47050 | 47050 | 47000 | 95 |
| 431 | 20231108 | 133900 | 13289233550 | 47000 | 46950 | 47100 | 46950 | 1192 |
| 432 | 20231108 | 133800 | 13233191800 | 46950 | 46950 | 47000 | 46950 | 252 |
| 433 | 20231108 | 133700 | 13221357350 | 47000 | 47050 | 47050 | 47000 | 369 |
| 434 | 20231108 | 133600 | 13204010000 | 47100 | 47100 | 47100 | 47050 | 281 |
| 435 | 20231108 | 133500 | 13190785800 | 47100 | 47100 | 47100 | 47050 | 295 |
| 436 | 20231108 | 133400 | 13176898100 | 47000 | 47050 | 47050 | 47000 | 165 |
| 437 | 20231108 | 133300 | 13169137450 | 47050 | 47000 | 47050 | 46950 | 302 |
| 438 | 20231108 | 133200 | 13154943350 | 47050 | 47100 | 47100 | 47000 | 221 |
| 439 | 20231108 | 133100 | 13144540900 | 47150 | 47150 | 47150 | 47000 | 817 |
| 440 | 20231108 | 133000 | 13106108300 | 47150 | 47200 | 47200 | 47150 | 589 |
| 441 | 20231108 | 132900 | 13078333200 | 47200 | 47250 | 47250 | 47200 | 646 |
| 442 | 20231108 | 132800 | 13047827750 | 47200 | 47050 | 47300 | 47050 | 5263 |
| 443 | 20231108 | 132700 | 12799401600 | 47150 | 47150 | 47150 | 47000 | 651 |
| 444 | 20231108 | 132600 | 12768729750 | 47150 | 47200 | 47200 | 47000 | 2261 |
| 445 | 20231108 | 132500 | 12662164200 | 47200 | 47200 | 47200 | 47150 | 85 |
| 446 | 20231108 | 132400 | 12658153050 | 47150 | 47200 | 47200 | 47150 | 248 |
| 447 | 20231108 | 132300 | 12646451600 | 47200 | 47150 | 47200 | 47150 | 298 |
| 448 | 20231108 | 132200 | 12632389150 | 47200 | 47100 | 47200 | 47100 | 962 |
| 449 | 20231108 | 132100 | 12587035150 | 47050 | 47050 | 47050 | 47000 | 1380 |
| 450 | 20231108 | 132000 | 12522106750 | 47050 | 46950 | 47050 | 46950 | 1940 |
| 451 | 20231108 | 131900 | 12430929250 | 46950 | 46950 | 46950 | 46900 | 335 |
| 452 | 20231108 | 131800 | 12415201100 | 46950 | 46900 | 46950 | 46900 | 148 |
| 453 | 20231108 | 131700 | 12408252750 | 46950 | 46950 | 46950 | 46900 | 239 |
| 454 | 20231108 | 131600 | 12397036750 | 46950 | 46950 | 46950 | 46900 | 156 |
| 455 | 20231108 | 131500 | 12389715350 | 46950 | 46900 | 46950 | 46900 | 80 |
| 456 | 20231108 | 131400 | 12385960550 | 46900 | 46950 | 46950 | 46900 | 224 |
| 457 | 20231108 | 131300 | 12375447550 | 46950 | 46900 | 46950 | 46900 | 323 |
| 458 | 20231108 | 131200 | 12360283050 | 46950 | 46950 | 46950 | 46900 | 120 |
| 459 | 20231108 | 131100 | 12354649100 | 46950 | 46950 | 46950 | 46900 | 108 |
| 460 | 20231108 | 131000 | 12349581150 | 46900 | 46900 | 46900 | 46850 | 582 |
| 461 | 20231108 | 130900 | 12322286950 | 46900 | 46850 | 46900 | 46850 | 62 |
| 462 | 20231108 | 130800 | 12319379500 | 46900 | 46850 | 46900 | 46850 | 321 |
| 463 | 20231108 | 130700 | 12304335150 | 46900 | 46900 | 46900 | 46850 | 56 |
| 464 | 20231108 | 130600 | 12301709800 | 46900 | 46850 | 46900 | 46850 | 237 |
| 465 | 20231108 | 130500 | 12290604800 | 46800 | 46750 | 46850 | 46750 | 209 |
| 466 | 20231108 | 130400 | 12280825700 | 46800 | 46800 | 46800 | 46750 | 67 |
| 467 | 20231108 | 130300 | 12277690250 | 46800 | 46800 | 46850 | 46800 | 809 |
| 468 | 20231108 | 130200 | 12239827600 | 46850 | 46850 | 46850 | 46800 | 188 |
| 469 | 20231108 | 130100 | 12231023000 | 46850 | 46850 | 46850 | 46800 | 125 |
| 470 | 20231108 | 130000 | 12225167050 | 46800 | 46900 | 46900 | 46800 | 67 |
| 471 | 20231108 | 125900 | 12222028000 | 46900 | 46900 | 46900 | 46800 | 291 |
| 472 | 20231108 | 125800 | 12208399700 | 46800 | 46850 | 46900 | 46800 | 379 |
| 473 | 20231108 | 125700 | 12190643800 | 46800 | 46850 | 46900 | 46800 | 399 |
| 474 | 20231108 | 125600 | 12171962350 | 46800 | 46800 | 46900 | 46800 | 99 |
| 475 | 20231108 | 125500 | 12167323550 | 46800 | 46900 | 46900 | 46800 | 223 |
| 476 | 20231108 | 125400 | 12156879450 | 46800 | 46900 | 46900 | 46800 | 93 |
| 477 | 20231108 | 125300 | 12152517950 | 46850 | 46850 | 46900 | 46850 | 255 |
| 478 | 20231108 | 125200 | 12140569800 | 46850 | 46850 | 46900 | 46800 | 198 |
| 479 | 20231108 | 125100 | 12131292700 | 46850 | 46800 | 46850 | 46800 | 94 |
| 480 | 20231108 | 125000 | 12126890800 | 46850 | 46800 | 46850 | 46800 | 326 |
| 481 | 20231108 | 124900 | 12111618750 | 46800 | 46850 | 46900 | 46800 | 477 |
| 482 | 20231108 | 124800 | 12089272850 | 46900 | 46850 | 46900 | 46850 | 46 |
| 483 | 20231108 | 124700 | 12087115500 | 46900 | 46900 | 46900 | 46850 | 59 |
| 484 | 20231108 | 124600 | 12084348600 | 46900 | 46850 | 46900 | 46800 | 302 |
| 485 | 20231108 | 124500 | 12070201200 | 46800 | 46850 | 46900 | 46800 | 283 |
| 486 | 20231108 | 124400 | 12056943650 | 46900 | 46900 | 46900 | 46850 | 100 |
| 487 | 20231108 | 124300 | 12052255750 | 46900 | 46750 | 46900 | 46750 | 138 |
| 488 | 20231108 | 124200 | 12045792850 | 46800 | 46800 | 46800 | 46750 | 91 |
| 489 | 20231108 | 124100 | 12041536950 | 46750 | 46750 | 46800 | 46700 | 193 |
| 490 | 20231108 | 124000 | 12032512100 | 46600 | 46700 | 46750 | 46600 | 700 |
| 491 | 20231108 | 123900 | 11999844700 | 46750 | 46750 | 46750 | 46700 | 95 |
| 492 | 20231108 | 123800 | 11995403550 | 46750 | 46700 | 46750 | 46650 | 787 |
| 493 | 20231108 | 123700 | 11958677750 | 46700 | 46700 | 46800 | 46700 | 306 |
| 494 | 20231108 | 123600 | 11944385750 | 46800 | 46750 | 46800 | 46700 | 1035 |
| 495 | 20231108 | 123500 | 11895999000 | 46750 | 46800 | 46800 | 46750 | 324 |
| 496 | 20231108 | 123400 | 11880850350 | 46750 | 46800 | 46850 | 46750 | 149 |
| 497 | 20231108 | 123300 | 11873880100 | 46850 | 46850 | 46900 | 46750 | 914 |
| 498 | 20231108 | 123200 | 11831095900 | 46900 | 46900 | 46900 | 46850 | 186 |
| 499 | 20231108 | 123100 | 11822376500 | 46850 | 46900 | 46900 | 46850 | 224 |
| 500 | 20231108 | 123000 | 11811874650 | 46900 | 46900 | 46900 | 46900 | 32 |
| 501 | 20231108 | 122900 | 11810373850 | 46900 | 46900 | 46950 | 46900 | 348 |
| 502 | 20231108 | 122800 | 11794050750 | 46950 | 46850 | 46950 | 46850 | 125 |
| 503 | 20231108 | 122700 | 11788186900 | 46900 | 46900 | 46950 | 46900 | 130 |
| 504 | 20231108 | 122600 | 11782088450 | 46850 | 46950 | 46950 | 46850 | 182 |
| 505 | 20231108 | 122500 | 11773559800 | 46900 | 46900 | 46950 | 46900 | 397 |
| 506 | 20231108 | 122400 | 11754939000 | 46900 | 46950 | 46950 | 46900 | 263 |
| 507 | 20231108 | 122300 | 11742600350 | 46950 | 46900 | 46950 | 46900 | 70 |
| 508 | 20231108 | 122200 | 11739314500 | 46900 | 47000 | 47000 | 46900 | 189 |
| 509 | 20231108 | 122100 | 11730448400 | 46950 | 46950 | 47000 | 46950 | 314 |
| 510 | 20231108 | 122000 | 11715704650 | 46950 | 46950 | 46950 | 46900 | 15 |
| 511 | 20231108 | 121900 | 11715000450 | 46950 | 46950 | 46950 | 46900 | 351 |
| 512 | 20231108 | 121800 | 11698523550 | 46950 | 46850 | 47000 | 46850 | 143 |
| 513 | 20231108 | 121700 | 11691810750 | 47000 | 46950 | 47000 | 46900 | 675 |
| 514 | 20231108 | 121600 | 11660141450 | 47000 | 47000 | 47000 | 46950 | 412 |
| 515 | 20231108 | 121500 | 11640793600 | 47000 | 47000 | 47000 | 47000 | 40 |
| 516 | 20231108 | 121400 | 11638913600 | 47000 | 47050 | 47050 | 47000 | 121 |
| 517 | 20231108 | 121300 | 11633225200 | 47050 | 47100 | 47100 | 46900 | 231 |
| 518 | 20231108 | 121200 | 11622373400 | 47100 | 46950 | 47100 | 46900 | 286 |
| 519 | 20231108 | 121100 | 11608924500 | 47000 | 46950 | 47000 | 46950 | 51 |
| 520 | 20231108 | 121000 | 11606528100 | 47000 | 46950 | 47000 | 46950 | 463 |
| 521 | 20231108 | 120900 | 11584788500 | 47000 | 47000 | 47000 | 46950 | 426 |
| 522 | 20231108 | 120800 | 11564767100 | 47050 | 47050 | 47050 | 47000 | 357 |
| 523 | 20231108 | 120700 | 11547976100 | 47050 | 46950 | 47050 | 46950 | 296 |
| 524 | 20231108 | 120600 | 11534066950 | 47000 | 47000 | 47000 | 46950 | 115 |
| 525 | 20231108 | 120500 | 11528662200 | 47000 | 47000 | 47000 | 47000 | 151 |
| 526 | 20231108 | 120400 | 11521565200 | 47150 | 46900 | 47150 | 46900 | 284 |
| 527 | 20231108 | 120300 | 11508206750 | 47050 | 47100 | 47100 | 46850 | 804 |
| 528 | 20231108 | 120200 | 11470458750 | 47250 | 47250 | 47250 | 47050 | 1104 |
| 529 | 20231108 | 120100 | 11418395900 | 47250 | 47200 | 47250 | 47200 | 469 |
| 530 | 20231108 | 120000 | 11396238300 | 47250 | 47250 | 47250 | 47200 | 168 |
| 531 | 20231108 | 115900 | 11388300750 | 47250 | 47250 | 47250 | 47200 | 324 |
| 532 | 20231108 | 115800 | 11372996500 | 47250 | 47150 | 47250 | 47150 | 455 |
| 533 | 20231108 | 115700 | 11351514100 | 47150 | 47200 | 47200 | 47150 | 559 |
| 534 | 20231108 | 115600 | 11325134400 | 47150 | 47100 | 47200 | 47100 | 450 |
| 535 | 20231108 | 115500 | 11303915250 | 47150 | 47100 | 47150 | 47050 | 599 |
| 536 | 20231108 | 115400 | 11275721450 | 47050 | 47150 | 47150 | 47050 | 701 |
| 537 | 20231108 | 115300 | 11242695050 | 47100 | 47150 | 47200 | 47100 | 491 |
| 538 | 20231108 | 115200 | 11219538900 | 47150 | 47200 | 47200 | 47150 | 582 |
| 539 | 20231108 | 115100 | 11192078550 | 47150 | 47200 | 47200 | 47100 | 327 |
| 540 | 20231108 | 115000 | 11176647200 | 47000 | 47200 | 47250 | 47000 | 501 |
| 541 | 20231108 | 114900 | 11152998450 | 47200 | 47100 | 47250 | 47000 | 871 |
| 542 | 20231108 | 114800 | 11111968050 | 47050 | 47150 | 47250 | 47050 | 601 |
| 543 | 20231108 | 114700 | 11083643050 | 47200 | 47150 | 47200 | 47100 | 259 |
| 544 | 20231108 | 114600 | 11071425600 | 47150 | 47250 | 47250 | 47150 | 649 |
| 545 | 20231108 | 114500 | 11040799750 | 47200 | 47250 | 47300 | 47150 | 570 |
| 546 | 20231108 | 114400 | 11013876600 | 47200 | 47200 | 47250 | 47200 | 342 |
| 547 | 20231108 | 114300 | 10997729150 | 47200 | 47150 | 47200 | 47150 | 174 |
| 548 | 20231108 | 114200 | 10989516950 | 47200 | 47200 | 47250 | 47200 | 842 |
| 549 | 20231108 | 114100 | 10949761900 | 47150 | 47200 | 47200 | 47150 | 355 |
| 550 | 20231108 | 114000 | 10933017000 | 47150 | 47200 | 47250 | 47150 | 467 |
| 551 | 20231108 | 113900 | 10910976750 | 47200 | 47300 | 47300 | 47150 | 845 |
| 552 | 20231108 | 113800 | 10871047100 | 47300 | 47250 | 47300 | 47250 | 324 |
| 553 | 20231108 | 113700 | 10855724500 | 47300 | 47350 | 47350 | 47200 | 2463 |
| 554 | 20231108 | 113600 | 10739283550 | 47350 | 47350 | 47350 | 47300 | 309 |
| 555 | 20231108 | 113500 | 10724658300 | 47350 | 47300 | 47350 | 47250 | 551 |
| 556 | 20231108 | 113400 | 10698578300 | 47300 | 47300 | 47300 | 47250 | 785 |
| 557 | 20231108 | 113300 | 10661447900 | 47300 | 47250 | 47300 | 47250 | 502 |
| 558 | 20231108 | 113200 | 10637705950 | 47300 | 47300 | 47300 | 47200 | 781 |
| 559 | 20231108 | 113100 | 10600777700 | 47250 | 47200 | 47250 | 47200 | 460 |
| 560 | 20231108 | 113000 | 10579047500 | 47200 | 47300 | 47300 | 47150 | 721 |
| 561 | 20231108 | 112900 | 10544981250 | 47300 | 47200 | 47350 | 47200 | 6517 |
| 562 | 20231108 | 112800 | 10236833750 | 47200 | 47150 | 47200 | 47150 | 374 |
| 563 | 20231108 | 112700 | 10219183300 | 47200 | 47200 | 47250 | 47050 | 1474 |
| 564 | 20231108 | 112600 | 10149663750 | 47150 | 47200 | 47200 | 47150 | 943 |
| 565 | 20231108 | 112500 | 10105180700 | 47200 | 47150 | 47200 | 47150 | 196 |
| 566 | 20231108 | 112400 | 10095932450 | 47150 | 47150 | 47200 | 47100 | 356 |
| 567 | 20231108 | 112300 | 10079147000 | 47200 | 47200 | 47200 | 47050 | 624 |
| 568 | 20231108 | 112200 | 10049725150 | 47200 | 47250 | 47250 | 47100 | 967 |
| 569 | 20231108 | 112100 | 10004098450 | 47250 | 47150 | 47250 | 47150 | 1151 |
| 570 | 20231108 | 112000 | 9949755650 | 47150 | 47150 | 47150 | 47000 | 669 |
| 571 | 20231108 | 111900 | 9918258100 | 47150 | 47150 | 47150 | 47100 | 624 |
| 572 | 20231108 | 111800 | 9888836650 | 47150 | 47050 | 47200 | 47050 | 1090 |
| 573 | 20231108 | 111700 | 9837453500 | 47050 | 46950 | 47100 | 46950 | 1829 |
| 574 | 20231108 | 111600 | 9751447700 | 46950 | 47050 | 47050 | 46900 | 851 |
| 575 | 20231108 | 111500 | 9711478150 | 47050 | 47000 | 47050 | 46900 | 813 |
| 576 | 20231108 | 111400 | 9673280300 | 47050 | 47050 | 47050 | 46950 | 914 |
| 577 | 20231108 | 111300 | 9630299800 | 47050 | 47100 | 47100 | 47000 | 956 |
| 578 | 20231108 | 111200 | 9585301000 | 47150 | 47000 | 47150 | 47000 | 767 |
| 579 | 20231108 | 111100 | 9549185550 | 47100 | 46950 | 47100 | 46900 | 2508 |
| 580 | 20231108 | 111000 | 9431295400 | 46950 | 46950 | 47000 | 46950 | 594 |
| 581 | 20231108 | 110900 | 9403388550 | 46950 | 46900 | 47000 | 46900 | 454 |
| 582 | 20231108 | 110800 | 9382076600 | 46950 | 46850 | 46950 | 46850 | 434 |
| 583 | 20231108 | 110700 | 9361711000 | 46850 | 46800 | 46850 | 46800 | 250 |
| 584 | 20231108 | 110600 | 9349999400 | 46850 | 46850 | 46850 | 46800 | 296 |
| 585 | 20231108 | 110500 | 9336140350 | 46850 | 46800 | 46850 | 46700 | 1117 |
| 586 | 20231108 | 110400 | 9283871700 | 46850 | 46800 | 47000 | 46800 | 391 |
| 587 | 20231108 | 110300 | 9265554800 | 47000 | 46950 | 47000 | 46600 | 1856 |
| 588 | 20231108 | 110200 | 9178727800 | 46950 | 47000 | 47000 | 46950 | 622 |
| 589 | 20231108 | 110100 | 9149514400 | 47000 | 47000 | 47050 | 47000 | 642 |
| 590 | 20231108 | 110000 | 9119335300 | 47000 | 47050 | 47100 | 46950 | 623 |
| 591 | 20231108 | 105900 | 9090035350 | 47050 | 47150 | 47150 | 47050 | 625 |
| 592 | 20231108 | 105800 | 9060591000 | 47150 | 47250 | 47300 | 47100 | 1407 |
| 593 | 20231108 | 105700 | 8994156650 | 47250 | 47300 | 47300 | 47250 | 2607 |
| 594 | 20231108 | 105600 | 8870960500 | 47250 | 47200 | 47300 | 47200 | 2921 |
| 595 | 20231108 | 105500 | 8732966200 | 47150 | 47000 | 47200 | 47000 | 7128 |
| 596 | 20231108 | 105400 | 8397480500 | 46950 | 46950 | 47000 | 46950 | 333 |
| 597 | 20231108 | 105300 | 8381841150 | 46950 | 46950 | 47000 | 46900 | 749 |
| 598 | 20231108 | 105200 | 8346667900 | 46950 | 46950 | 46950 | 46900 | 832 |
| 599 | 20231108 | 105100 | 8307605600 | 47000 | 46900 | 47000 | 46900 | 2740 |
| 600 | 20231108 | 105000 | 8179005050 | 46850 | 46750 | 46850 | 46700 | 1274 |
| 601 | 20231108 | 104900 | 8119352250 | 46700 | 46600 | 46750 | 46550 | 1026 |
| 602 | 20231108 | 104800 | 8071436800 | 46550 | 46550 | 46600 | 46550 | 265 |
| 603 | 20231108 | 104700 | 8059088500 | 46550 | 46600 | 46600 | 46550 | 249 |
| 604 | 20231108 | 104600 | 8047488050 | 46600 | 46800 | 46800 | 46600 | 788 |
| 605 | 20231108 | 104500 | 8010682950 | 46800 | 46800 | 46850 | 46750 | 450 |
| 606 | 20231108 | 104400 | 7989620400 | 46750 | 46800 | 46800 | 46700 | 593 |
| 607 | 20231108 | 104300 | 7961877800 | 46850 | 46800 | 46850 | 46800 | 510 |
| 608 | 20231108 | 104200 | 7937996900 | 46800 | 46800 | 46800 | 46750 | 173 |
| 609 | 20231108 | 104100 | 7929903800 | 46800 | 46650 | 46800 | 46600 | 1054 |
| 610 | 20231108 | 104000 | 7880663550 | 46650 | 46650 | 46750 | 46550 | 2000 |
| 611 | 20231108 | 103900 | 7787323900 | 46750 | 46700 | 46750 | 46600 | 2005 |
| 612 | 20231108 | 103800 | 7693754450 | 46700 | 46750 | 46800 | 46600 | 1212 |
| 613 | 20231108 | 103700 | 7637181700 | 46800 | 46850 | 46850 | 46800 | 1037 |
| 614 | 20231108 | 103600 | 7588644300 | 46850 | 46850 | 46850 | 46800 | 580 |
| 615 | 20231108 | 103500 | 7561472800 | 46850 | 46850 | 46850 | 46800 | 1012 |
| 616 | 20231108 | 103400 | 7514079450 | 46850 | 46800 | 46850 | 46800 | 664 |
| 617 | 20231108 | 103300 | 7482997550 | 46800 | 46650 | 46850 | 46650 | 1259 |
| 618 | 20231108 | 103200 | 7424173200 | 46700 | 46550 | 46700 | 46500 | 776 |
| 619 | 20231108 | 103100 | 7388062200 | 46550 | 46700 | 46700 | 46500 | 1458 |
| 620 | 20231108 | 103000 | 7320088100 | 46650 | 46650 | 46700 | 46600 | 1093 |
| 621 | 20231108 | 102900 | 7269097200 | 46700 | 46700 | 46700 | 46650 | 665 |
| 622 | 20231108 | 102800 | 7238044700 | 46650 | 46650 | 46700 | 46650 | 129 |
| 623 | 20231108 | 102700 | 7232020650 | 46650 | 46650 | 46700 | 46650 | 477 |
| 624 | 20231108 | 102600 | 7209767300 | 46700 | 46650 | 46700 | 46650 | 781 |
| 625 | 20231108 | 102500 | 7173325150 | 46600 | 46650 | 46750 | 46600 | 305 |
| 626 | 20231108 | 102400 | 7159088450 | 46650 | 46750 | 46800 | 46650 | 934 |
| 627 | 20231108 | 102300 | 7115430150 | 46600 | 46800 | 46800 | 46550 | 1455 |
| 628 | 20231108 | 102200 | 7047500550 | 46800 | 46750 | 46800 | 46750 | 541 |
| 629 | 20231108 | 102100 | 7022185400 | 46750 | 46850 | 46850 | 46750 | 509 |
| 630 | 20231108 | 102000 | 6998358450 | 46850 | 46850 | 46850 | 46700 | 552 |
| 631 | 20231108 | 101900 | 6972517000 | 46850 | 46950 | 46950 | 46850 | 1332 |
| 632 | 20231108 | 101800 | 6910024550 | 46900 | 46700 | 46950 | 46700 | 5084 |
| 633 | 20231108 | 101700 | 6671898450 | 46650 | 46700 | 46700 | 46650 | 368 |
| 634 | 20231108 | 101600 | 6654715500 | 46650 | 46750 | 46750 | 46600 | 1170 |
| 635 | 20231108 | 101500 | 6600092000 | 46750 | 46700 | 46750 | 46700 | 567 |
| 636 | 20231108 | 101400 | 6573586700 | 46700 | 46700 | 46700 | 46650 | 484 |
| 637 | 20231108 | 101300 | 6550988050 | 46700 | 46600 | 46700 | 46600 | 1672 |
| 638 | 20231108 | 101200 | 6472963600 | 46550 | 46500 | 46650 | 46500 | 1295 |
| 639 | 20231108 | 101100 | 6412626300 | 46550 | 46500 | 46550 | 46450 | 327 |
| 640 | 20231108 | 101000 | 6397424400 | 46500 | 46500 | 46550 | 46500 | 797 |
| 641 | 20231108 | 100900 | 6360343900 | 46550 | 46550 | 46550 | 46450 | 431 |
| 642 | 20231108 | 100800 | 6340288450 | 46500 | 46600 | 46600 | 46500 | 681 |
| 643 | 20231108 | 100700 | 6308580550 | 46600 | 46600 | 46600 | 46550 | 1345 |
| 644 | 20231108 | 100600 | 6245944550 | 46500 | 46550 | 46600 | 46450 | 2082 |
| 645 | 20231108 | 100500 | 6149028200 | 46550 | 46300 | 46550 | 46300 | 665 |
| 646 | 20231108 | 100400 | 6118128500 | 46250 | 46500 | 46500 | 46250 | 712 |
| 647 | 20231108 | 100300 | 6085080900 | 46500 | 46300 | 46500 | 46250 | 1049 |
| 648 | 20231108 | 100200 | 6036403050 | 46300 | 46200 | 46400 | 46200 | 945 |
| 649 | 20231108 | 100100 | 5992619800 | 46150 | 46250 | 46250 | 46000 | 1932 |
| 650 | 20231108 | 100000 | 5903557000 | 46250 | 46200 | 46350 | 46150 | 2209 |
| 651 | 20231108 | 095900 | 5801496850 | 46200 | 46250 | 46300 | 46200 | 412 |
| 652 | 20231108 | 095800 | 5782442400 | 46250 | 46400 | 46400 | 46250 | 585 |
| 653 | 20231108 | 095700 | 5755304150 | 46400 | 46650 | 46650 | 46250 | 2574 |
| 654 | 20231108 | 095600 | 5635689450 | 46650 | 46500 | 46650 | 46500 | 864 |
| 655 | 20231108 | 095500 | 5595448550 | 46500 | 46550 | 46550 | 46450 | 462 |
| 656 | 20231108 | 095400 | 5573964850 | 46550 | 46650 | 46700 | 46500 | 803 |
| 657 | 20231108 | 095300 | 5536563400 | 46650 | 46800 | 46800 | 46650 | 1417 |
| 658 | 20231108 | 095200 | 5470340400 | 46800 | 46800 | 46850 | 46750 | 636 |
| 659 | 20231108 | 095100 | 5440578200 | 46800 | 46850 | 46850 | 46750 | 1089 |
| 660 | 20231108 | 095000 | 5389632850 | 46850 | 46750 | 46850 | 46750 | 1174 |
| 661 | 20231108 | 094900 | 5334661750 | 46750 | 46950 | 46950 | 46750 | 2178 |
| 662 | 20231108 | 094800 | 5232627150 | 46900 | 46900 | 46950 | 46850 | 2689 |
| 663 | 20231108 | 094700 | 5106506500 | 46850 | 46700 | 46850 | 46650 | 2360 |
| 664 | 20231108 | 094600 | 4996046400 | 46650 | 46550 | 46700 | 46550 | 543 |
| 665 | 20231108 | 094500 | 4970733500 | 46600 | 46700 | 46800 | 46600 | 3190 |
| 666 | 20231108 | 094400 | 4821702250 | 46700 | 46700 | 46750 | 46700 | 365 |
| 667 | 20231108 | 094300 | 4804651300 | 46700 | 46800 | 46800 | 46650 | 1002 |
| 668 | 20231108 | 094200 | 4757823700 | 46750 | 46700 | 46800 | 46650 | 637 |
| 669 | 20231108 | 094100 | 4728038100 | 46700 | 46650 | 46700 | 46600 | 998 |
| 670 | 20231108 | 094000 | 4681479800 | 46600 | 46700 | 46750 | 46600 | 1096 |
| 671 | 20231108 | 093900 | 4630304100 | 46700 | 46550 | 46700 | 46500 | 2751 |
| 672 | 20231108 | 093800 | 4502083500 | 46550 | 46550 | 46600 | 46450 | 932 |
| 673 | 20231108 | 093700 | 4458713250 | 46550 | 46500 | 46600 | 46500 | 1050 |
| 674 | 20231108 | 093600 | 4409863150 | 46450 | 46500 | 46500 | 46450 | 918 |
| 675 | 20231108 | 093500 | 4367184900 | 46500 | 46600 | 46600 | 46450 | 2085 |
| 676 | 20231108 | 093400 | 4270143550 | 46600 | 46250 | 46600 | 46200 | 1123 |
| 677 | 20231108 | 093300 | 4218049550 | 46200 | 46400 | 46400 | 46200 | 351 |
| 678 | 20231108 | 093200 | 4201803300 | 46450 | 46600 | 46600 | 46450 | 1365 |
| 679 | 20231108 | 093100 | 4138287900 | 46600 | 46600 | 46650 | 46550 | 1621 |
| 680 | 20231108 | 093000 | 4062753900 | 46600 | 46200 | 46600 | 46200 | 2560 |
| 681 | 20231108 | 092900 | 3943828650 | 46250 | 46250 | 46300 | 46200 | 1193 |
| 682 | 20231108 | 092800 | 3888610950 | 46300 | 46350 | 46350 | 46200 | 1303 |
| 683 | 20231108 | 092700 | 3828297600 | 46350 | 46300 | 46400 | 46300 | 660 |
| 684 | 20231108 | 092600 | 3797692350 | 46300 | 46400 | 46400 | 46300 | 796 |
| 685 | 20231108 | 092500 | 3760810200 | 46350 | 46400 | 46450 | 46350 | 876 |
| 686 | 20231108 | 092400 | 3720169500 | 46400 | 46300 | 46500 | 46300 | 829 |
| 687 | 20231108 | 092300 | 3681719850 | 46300 | 46500 | 46550 | 46200 | 1777 |
| 688 | 20231108 | 092200 | 3599222550 | 46550 | 46750 | 46800 | 46500 | 2557 |
| 689 | 20231108 | 092100 | 3480158700 | 46750 | 46700 | 46800 | 46600 | 829 |
| 690 | 20231108 | 092000 | 3441441300 | 46700 | 46800 | 46850 | 46700 | 1312 |
| 691 | 20231108 | 091900 | 3380070150 | 46800 | 46800 | 46850 | 46800 | 1459 |
| 692 | 20231108 | 091800 | 3311782100 | 46800 | 46900 | 46950 | 46750 | 2695 |
| 693 | 20231108 | 091700 | 3185401150 | 46900 | 46850 | 46950 | 46800 | 6451 |
| 694 | 20231108 | 091600 | 2883023300 | 46850 | 46900 | 46900 | 46800 | 5194 |
| 695 | 20231108 | 091500 | 2639615900 | 46850 | 46400 | 46850 | 46400 | 12858 |
| 696 | 20231108 | 091400 | 2040375300 | 46400 | 46400 | 46500 | 46350 | 2662 |
| 697 | 20231108 | 091300 | 1916745750 | 46450 | 46350 | 46450 | 46300 | 3752 |
| 698 | 20231108 | 091200 | 1742648050 | 46300 | 46200 | 46350 | 46100 | 4535 |
| 699 | 20231108 | 091100 | 1532770600 | 46250 | 46200 | 46300 | 46050 | 2481 |
| 700 | 20231108 | 091000 | 1418081400 | 46200 | 46150 | 46300 | 46100 | 1670 |
| 701 | 20231108 | 090900 | 1340868650 | 46100 | 46000 | 46250 | 46000 | 1991 |
| 702 | 20231108 | 090800 | 1248977050 | 46050 | 46150 | 46200 | 46000 | 943 |
| 703 | 20231108 | 090700 | 1205500600 | 46150 | 46100 | 46200 | 46000 | 2157 |
| 704 | 20231108 | 090600 | 1106080100 | 46100 | 46200 | 46200 | 45800 | 2969 |
| 705 | 20231108 | 090500 | 969260650 | 46150 | 46150 | 46250 | 46100 | 2069 |
| 706 | 20231108 | 090400 | 873782600 | 46250 | 45700 | 46300 | 45700 | 5195 |
| 707 | 20231108 | 090300 | 634608100 | 45700 | 45400 | 45850 | 45400 | 4880 |
| 708 | 20231108 | 090200 | 411577500 | 45450 | 45400 | 45500 | 45300 | 2169 |
| 709 | 20231108 | 090100 | 313200600 | 45400 | 45450 | 45750 | 45300 | 1917 |
| 710 | 20231108 | 090000 | 225886100 | 45550 | 45950 | 45950 | 45200 | 4902 |