35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 3 | 20231109 | 194900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231109 | 194800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231109 | 194700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231109 | 194600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231109 | 194500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231109 | 194400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231109 | 194300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231109 | 194200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231109 | 194100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231109 | 194000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231109 | 193900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231109 | 193800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231109 | 193700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231109 | 193600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231109 | 193500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231109 | 193400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231109 | 193300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231109 | 193200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231109 | 193100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231109 | 193000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231109 | 192900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231109 | 192800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231109 | 192700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231109 | 192600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231109 | 192500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231109 | 192400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231109 | 192300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231109 | 192200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231109 | 192100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231109 | 192000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 33 | 20231109 | 191900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231109 | 191800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231109 | 191700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231109 | 191600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231109 | 191500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231109 | 191400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231109 | 191300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231109 | 191200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231109 | 191100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231109 | 191000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231109 | 190900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231109 | 190800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231109 | 190700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231109 | 190600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231109 | 190500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231109 | 190400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231109 | 190300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231109 | 190200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231109 | 190100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231109 | 190000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231109 | 185900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231109 | 185800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231109 | 185700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231109 | 185600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231109 | 185500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231109 | 185400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231109 | 185300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231109 | 185200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231109 | 185100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231109 | 185000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 63 | 20231109 | 184900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231109 | 184800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231109 | 184700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231109 | 184600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231109 | 184500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231109 | 184400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231109 | 184300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231109 | 184200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231109 | 184100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231109 | 184000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231109 | 183900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231109 | 183800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231109 | 183700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231109 | 183600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231109 | 183500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231109 | 183400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231109 | 183300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231109 | 183200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231109 | 183100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231109 | 183000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231109 | 182900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231109 | 182800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231109 | 182700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231109 | 182600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231109 | 182500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231109 | 182400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231109 | 182300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231109 | 182200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231109 | 182100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231109 | 182000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 93 | 20231109 | 181900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231109 | 181800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231109 | 181700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231109 | 181600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231109 | 181500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231109 | 181400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231109 | 181300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231109 | 181200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231109 | 181100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231109 | 181000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231109 | 180900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231109 | 180800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231109 | 180700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231109 | 180600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231109 | 180500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231109 | 180400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231109 | 180300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231109 | 180200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231109 | 180100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231109 | 180000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231109 | 175900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231109 | 175800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231109 | 175700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231109 | 175600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231109 | 175500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231109 | 175400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231109 | 175300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231109 | 175200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231109 | 175100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231109 | 175000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 123 | 20231109 | 174900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231109 | 174800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231109 | 174700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231109 | 174600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231109 | 174500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231109 | 174400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231109 | 174300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231109 | 174200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231109 | 174100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231109 | 174000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231109 | 173900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231109 | 173800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231109 | 173700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231109 | 173600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231109 | 173500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231109 | 173400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231109 | 173300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231109 | 173200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231109 | 173100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231109 | 173000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231109 | 172900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231109 | 172800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231109 | 172700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231109 | 172600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231109 | 172500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231109 | 172400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231109 | 172300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231109 | 172200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231109 | 172100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231109 | 172000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 153 | 20231109 | 171900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231109 | 171800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231109 | 171700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231109 | 171600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231109 | 171500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231109 | 171400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231109 | 171300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231109 | 171200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231109 | 171100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231109 | 171000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231109 | 170900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231109 | 170800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231109 | 170700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231109 | 170600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231109 | 170500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231109 | 170400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231109 | 170300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231109 | 170200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231109 | 170100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231109 | 170000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231109 | 165900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231109 | 165800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231109 | 165700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231109 | 165600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231109 | 165500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231109 | 165400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231109 | 165300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231109 | 165200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231109 | 165100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231109 | 165000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 183 | 20231109 | 164900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231109 | 164800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231109 | 164700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231109 | 164600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231109 | 164500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231109 | 164400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231109 | 164300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231109 | 164200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231109 | 164100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231109 | 164000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231109 | 163900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231109 | 163800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231109 | 163700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231109 | 163600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20231109 | 163500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20231109 | 163400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20231109 | 163300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20231109 | 163200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20231109 | 163100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20231109 | 163000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20231109 | 162900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20231109 | 162800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20231109 | 162700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20231109 | 162600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20231109 | 162500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20231109 | 162400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20231109 | 162300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20231109 | 162200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20231109 | 162100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20231109 | 162000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 213 | 20231109 | 161900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231109 | 161800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231109 | 161700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231109 | 161600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231109 | 161500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231109 | 161400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231109 | 161300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231109 | 161200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231109 | 161100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231109 | 161000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231109 | 160900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20231109 | 160800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20231109 | 160700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20231109 | 160600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20231109 | 160500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20231109 | 160400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20231109 | 160300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20231109 | 160200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20231109 | 160100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20231109 | 160000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20231109 | 155900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20231109 | 155800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20231109 | 155700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20231109 | 155600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20231109 | 155500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20231109 | 155400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20231109 | 155300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20231109 | 155200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20231109 | 155100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20231109 | 155000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 243 | 20231109 | 154900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20231109 | 154800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20231109 | 154700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20231109 | 154600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20231109 | 154500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20231109 | 154400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20231109 | 154300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20231109 | 154200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20231109 | 154100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20231109 | 154000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20231109 | 153900 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20231109 | 153800 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20231109 | 153700 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20231109 | 153600 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20231109 | 153500 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20231109 | 153400 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20231109 | 153300 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20231109 | 153200 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20231109 | 153100 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20231109 | 153000 | 10010234150 | 38200 | 38200 | 38200 | 38200 | 3194 |
| 263 | 20231109 | 152900 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 264 | 20231109 | 152800 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 265 | 20231109 | 152700 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 266 | 20231109 | 152600 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 267 | 20231109 | 152500 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 268 | 20231109 | 152400 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 269 | 20231109 | 152300 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 270 | 20231109 | 152200 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 271 | 20231109 | 152100 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 272 | 20231109 | 152000 | 9888223350 | 38250 | 38250 | 38250 | 38250 | 0 |
| 273 | 20231109 | 151900 | 9888223350 | 38250 | 38250 | 38250 | 38200 | 535 |
| 274 | 20231109 | 151800 | 9867783100 | 38250 | 38250 | 38250 | 38250 | 939 |
| 275 | 20231109 | 151700 | 9831866350 | 38250 | 38250 | 38300 | 38250 | 112 |
| 276 | 20231109 | 151600 | 9827580900 | 38250 | 38250 | 38250 | 38200 | 208 |
| 277 | 20231109 | 151500 | 9819627150 | 38250 | 38150 | 38300 | 38150 | 963 |
| 278 | 20231109 | 151400 | 9782793350 | 38150 | 38250 | 38250 | 38150 | 782 |
| 279 | 20231109 | 151300 | 9752942900 | 38250 | 38200 | 38250 | 38200 | 90 |
| 280 | 20231109 | 151200 | 9749502850 | 38200 | 38250 | 38300 | 38200 | 145 |
| 281 | 20231109 | 151100 | 9743957650 | 38300 | 38250 | 38300 | 38200 | 170 |
| 282 | 20231109 | 151000 | 9737455300 | 38300 | 38200 | 38300 | 38200 | 745 |
| 283 | 20231109 | 150900 | 9708948050 | 38250 | 38200 | 38300 | 38150 | 1586 |
| 284 | 20231109 | 150800 | 9648318200 | 38150 | 38200 | 38250 | 38150 | 246 |
| 285 | 20231109 | 150700 | 9638919750 | 38250 | 38300 | 38300 | 38200 | 75 |
| 286 | 20231109 | 150600 | 9636051600 | 38300 | 38200 | 38300 | 38150 | 65 |
| 287 | 20231109 | 150500 | 9633566150 | 38250 | 38250 | 38300 | 38150 | 392 |
| 288 | 20231109 | 150400 | 9618580700 | 38300 | 38250 | 38300 | 38200 | 268 |
| 289 | 20231109 | 150300 | 9608328950 | 38200 | 38250 | 38250 | 38150 | 324 |
| 290 | 20231109 | 150200 | 9595941950 | 38250 | 38200 | 38300 | 38150 | 57 |
| 291 | 20231109 | 150100 | 9593763700 | 38150 | 38150 | 38300 | 38100 | 503 |
| 292 | 20231109 | 150000 | 9574567600 | 38100 | 38150 | 38200 | 38100 | 183 |
| 293 | 20231109 | 145900 | 9567585350 | 38200 | 38200 | 38300 | 38150 | 188 |
| 294 | 20231109 | 145800 | 9560404500 | 38250 | 38200 | 38300 | 38150 | 271 |
| 295 | 20231109 | 145700 | 9550051500 | 38200 | 38200 | 38200 | 38150 | 98 |
| 296 | 20231109 | 145600 | 9546311300 | 38150 | 38200 | 38300 | 38150 | 239 |
| 297 | 20231109 | 145500 | 9537181150 | 38150 | 38350 | 38350 | 38100 | 1133 |
| 298 | 20231109 | 145400 | 9493842150 | 38350 | 38300 | 38400 | 38300 | 143 |
| 299 | 20231109 | 145300 | 9488362200 | 38350 | 38350 | 38350 | 38300 | 80 |
| 300 | 20231109 | 145200 | 9485297400 | 38300 | 38350 | 38350 | 38300 | 101 |
| 301 | 20231109 | 145100 | 9481426700 | 38350 | 38300 | 38400 | 38300 | 318 |
| 302 | 20231109 | 145000 | 9469232950 | 38350 | 38400 | 38500 | 38350 | 1205 |
| 303 | 20231109 | 144900 | 9422955200 | 38350 | 38250 | 38350 | 38250 | 94 |
| 304 | 20231109 | 144800 | 9419351300 | 38300 | 38150 | 38300 | 38100 | 1422 |
| 305 | 20231109 | 144700 | 9364924850 | 38100 | 38200 | 38200 | 38100 | 688 |
| 306 | 20231109 | 144600 | 9338655100 | 38200 | 38300 | 38350 | 38200 | 783 |
| 307 | 20231109 | 144500 | 9308673650 | 38300 | 38300 | 38350 | 38300 | 84 |
| 308 | 20231109 | 144400 | 9305456150 | 38350 | 38300 | 38400 | 38300 | 83 |
| 309 | 20231109 | 144300 | 9302273550 | 38350 | 38400 | 38400 | 38300 | 54 |
| 310 | 20231109 | 144200 | 9300203150 | 38350 | 38350 | 38350 | 38300 | 86 |
| 311 | 20231109 | 144100 | 9296905100 | 38350 | 38350 | 38350 | 38350 | 40 |
| 312 | 20231109 | 144000 | 9295371100 | 38400 | 38350 | 38400 | 38350 | 57 |
| 313 | 20231109 | 143900 | 9293184950 | 38350 | 38400 | 38400 | 38350 | 229 |
| 314 | 20231109 | 143800 | 9284393550 | 38450 | 38400 | 38450 | 38400 | 173 |
| 315 | 20231109 | 143700 | 9277750300 | 38400 | 38350 | 38400 | 38350 | 230 |
| 316 | 20231109 | 143600 | 9268922700 | 38350 | 38400 | 38400 | 38350 | 44 |
| 317 | 20231109 | 143500 | 9267235050 | 38400 | 38400 | 38500 | 38350 | 134 |
| 318 | 20231109 | 143400 | 9262088600 | 38400 | 38450 | 38450 | 38350 | 769 |
| 319 | 20231109 | 143300 | 9232543000 | 38450 | 38500 | 38550 | 38450 | 392 |
| 320 | 20231109 | 143200 | 9217449150 | 38550 | 38500 | 38550 | 38500 | 183 |
| 321 | 20231109 | 143100 | 9210399950 | 38500 | 38400 | 38650 | 38350 | 2237 |
| 322 | 20231109 | 143000 | 9124061500 | 38450 | 38450 | 38500 | 38400 | 481 |
| 323 | 20231109 | 142900 | 9105580300 | 38450 | 38450 | 38450 | 38450 | 28 |
| 324 | 20231109 | 142800 | 9104503700 | 38450 | 38500 | 38550 | 38450 | 267 |
| 325 | 20231109 | 142700 | 9094225050 | 38500 | 38450 | 38500 | 38400 | 223 |
| 326 | 20231109 | 142600 | 9085649950 | 38450 | 38500 | 38600 | 38400 | 650 |
| 327 | 20231109 | 142500 | 9060614000 | 38600 | 38450 | 38600 | 38400 | 1139 |
| 328 | 20231109 | 142400 | 9016759900 | 38400 | 38400 | 38450 | 38400 | 149 |
| 329 | 20231109 | 142300 | 9011033200 | 38400 | 38450 | 38500 | 38400 | 229 |
| 330 | 20231109 | 142200 | 9002233550 | 38500 | 38400 | 38500 | 38350 | 807 |
| 331 | 20231109 | 142100 | 8971207250 | 38350 | 38150 | 38350 | 38150 | 176 |
| 332 | 20231109 | 142000 | 8964470850 | 38150 | 38050 | 38450 | 38050 | 315 |
| 333 | 20231109 | 141900 | 8952448050 | 38000 | 38250 | 38250 | 38000 | 665 |
| 334 | 20231109 | 141800 | 8927130600 | 38200 | 38350 | 38350 | 38200 | 537 |
| 335 | 20231109 | 141700 | 8906581200 | 38350 | 38300 | 38400 | 38300 | 150 |
| 336 | 20231109 | 141600 | 8900829150 | 38300 | 38450 | 38450 | 38300 | 537 |
| 337 | 20231109 | 141500 | 8880214500 | 38400 | 38350 | 38400 | 38350 | 51 |
| 338 | 20231109 | 141400 | 8878257750 | 38350 | 38400 | 38450 | 38350 | 225 |
| 339 | 20231109 | 141300 | 8869614550 | 38450 | 38500 | 38550 | 38400 | 2074 |
| 340 | 20231109 | 141200 | 8789862000 | 38500 | 38450 | 38550 | 38450 | 369 |
| 341 | 20231109 | 141100 | 8775658100 | 38450 | 38500 | 38500 | 38450 | 468 |
| 342 | 20231109 | 141000 | 8757660150 | 38450 | 38350 | 38550 | 38350 | 5033 |
| 343 | 20231109 | 140900 | 8563945900 | 38350 | 38200 | 38350 | 38200 | 351 |
| 344 | 20231109 | 140800 | 8550504650 | 38300 | 38050 | 38450 | 38050 | 4371 |
| 345 | 20231109 | 140700 | 8382942800 | 38050 | 38100 | 38100 | 38050 | 457 |
| 346 | 20231109 | 140600 | 8365533950 | 38100 | 38150 | 38150 | 38100 | 298 |
| 347 | 20231109 | 140500 | 8354167550 | 38150 | 38200 | 38250 | 38150 | 409 |
| 348 | 20231109 | 140400 | 8338534450 | 38250 | 38200 | 38250 | 38100 | 532 |
| 349 | 20231109 | 140300 | 8318220850 | 38250 | 38050 | 38250 | 38000 | 396 |
| 350 | 20231109 | 140200 | 8303112500 | 38050 | 37800 | 38050 | 37800 | 2160 |
| 351 | 20231109 | 140100 | 8221024850 | 37800 | 37700 | 37900 | 37700 | 1206 |
| 352 | 20231109 | 140000 | 8175479100 | 37600 | 37650 | 38000 | 37600 | 4379 |
| 353 | 20231109 | 135900 | 8010087650 | 37600 | 37500 | 37750 | 37500 | 3040 |
| 354 | 20231109 | 135800 | 7895792200 | 37500 | 37650 | 37750 | 37500 | 3362 |
| 355 | 20231109 | 135700 | 7769426950 | 37650 | 37700 | 37750 | 37600 | 1592 |
| 356 | 20231109 | 135600 | 7709491250 | 37750 | 37850 | 37900 | 37600 | 3309 |
| 357 | 20231109 | 135500 | 7584614550 | 37850 | 37950 | 37950 | 37850 | 248 |
| 358 | 20231109 | 135400 | 7575224850 | 37950 | 37850 | 37950 | 37850 | 1188 |
| 359 | 20231109 | 135300 | 7530212350 | 37850 | 37950 | 37950 | 37800 | 1643 |
| 360 | 20231109 | 135200 | 7467999100 | 38000 | 37950 | 38050 | 37950 | 606 |
| 361 | 20231109 | 135100 | 7444997600 | 37950 | 38000 | 38050 | 37950 | 158 |
| 362 | 20231109 | 135000 | 7438996050 | 38050 | 37950 | 38100 | 37900 | 1430 |
| 363 | 20231109 | 134900 | 7384734300 | 38050 | 38050 | 38050 | 37950 | 1603 |
| 364 | 20231109 | 134800 | 7323816050 | 38100 | 38050 | 38100 | 38000 | 1085 |
| 365 | 20231109 | 134700 | 7282551450 | 38050 | 38050 | 38100 | 38050 | 210 |
| 366 | 20231109 | 134600 | 7274560550 | 38100 | 38100 | 38150 | 38000 | 475 |
| 367 | 20231109 | 134500 | 7256479600 | 38100 | 38050 | 38150 | 38000 | 490 |
| 368 | 20231109 | 134400 | 7237827650 | 38150 | 38100 | 38200 | 38000 | 896 |
| 369 | 20231109 | 134300 | 7203724050 | 38100 | 38150 | 38150 | 38100 | 186 |
| 370 | 20231109 | 134200 | 7196630250 | 38100 | 38150 | 38200 | 38100 | 764 |
| 371 | 20231109 | 134100 | 7167490100 | 38150 | 38100 | 38200 | 38100 | 1122 |
| 372 | 20231109 | 134000 | 7124710350 | 38050 | 38150 | 38200 | 38050 | 1455 |
| 373 | 20231109 | 133900 | 7069161950 | 38200 | 38150 | 38200 | 38050 | 2779 |
| 374 | 20231109 | 133800 | 6963238450 | 38100 | 38300 | 38300 | 38050 | 3645 |
| 375 | 20231109 | 133700 | 6823933350 | 38350 | 38350 | 38400 | 38350 | 42 |
| 376 | 20231109 | 133600 | 6822321650 | 38400 | 38400 | 38400 | 38300 | 345 |
| 377 | 20231109 | 133500 | 6809075900 | 38300 | 38400 | 38400 | 38300 | 52 |
| 378 | 20231109 | 133400 | 6807084100 | 38300 | 38300 | 38350 | 38300 | 247 |
| 379 | 20231109 | 133300 | 6797615150 | 38300 | 38300 | 38300 | 38300 | 42 |
| 380 | 20231109 | 133200 | 6796006550 | 38300 | 38350 | 38350 | 38300 | 155 |
| 381 | 20231109 | 133100 | 6790068200 | 38350 | 38400 | 38400 | 38350 | 315 |
| 382 | 20231109 | 133000 | 6777983800 | 38400 | 38400 | 38450 | 38400 | 508 |
| 383 | 20231109 | 132900 | 6758460550 | 38400 | 38250 | 38400 | 38250 | 765 |
| 384 | 20231109 | 132800 | 6729142750 | 38200 | 38250 | 38300 | 38200 | 808 |
| 385 | 20231109 | 132700 | 6698222600 | 38200 | 38300 | 38300 | 38200 | 1589 |
| 386 | 20231109 | 132600 | 6637426450 | 38300 | 38300 | 38300 | 38300 | 212 |
| 387 | 20231109 | 132500 | 6629306850 | 38300 | 38300 | 38300 | 38300 | 165 |
| 388 | 20231109 | 132400 | 6622987350 | 38300 | 38350 | 38350 | 38300 | 436 |
| 389 | 20231109 | 132300 | 6606281750 | 38350 | 38400 | 38450 | 38350 | 298 |
| 390 | 20231109 | 132200 | 6594838900 | 38400 | 38400 | 38400 | 38400 | 113 |
| 391 | 20231109 | 132100 | 6590499700 | 38400 | 38300 | 38500 | 38300 | 799 |
| 392 | 20231109 | 132000 | 6559805400 | 38300 | 38350 | 38350 | 38300 | 836 |
| 393 | 20231109 | 131900 | 6527779150 | 38350 | 38400 | 38450 | 38350 | 1472 |
| 394 | 20231109 | 131800 | 6471258150 | 38400 | 38350 | 38400 | 38250 | 977 |
| 395 | 20231109 | 131700 | 6433817700 | 38250 | 38400 | 38400 | 38250 | 652 |
| 396 | 20231109 | 131600 | 6408838900 | 38400 | 38400 | 38450 | 38350 | 1652 |
| 397 | 20231109 | 131500 | 6345401000 | 38400 | 38350 | 38500 | 38350 | 2997 |
| 398 | 20231109 | 131400 | 6230393350 | 38400 | 38450 | 38450 | 38350 | 1830 |
| 399 | 20231109 | 131300 | 6160079600 | 38500 | 38500 | 38500 | 38500 | 290 |
| 400 | 20231109 | 131200 | 6148914600 | 38500 | 38500 | 38550 | 38500 | 339 |
| 401 | 20231109 | 131100 | 6135862950 | 38500 | 38550 | 38550 | 38500 | 200 |
| 402 | 20231109 | 131000 | 6128162450 | 38550 | 38500 | 38550 | 38500 | 780 |
| 403 | 20231109 | 130900 | 6098118150 | 38500 | 38500 | 38500 | 38500 | 932 |
| 404 | 20231109 | 130800 | 6062236150 | 38500 | 38600 | 38600 | 38500 | 1137 |
| 405 | 20231109 | 130700 | 6018420550 | 38550 | 38600 | 38600 | 38550 | 440 |
| 406 | 20231109 | 130600 | 6001448200 | 38600 | 38600 | 38650 | 38600 | 161 |
| 407 | 20231109 | 130500 | 5995233550 | 38600 | 38600 | 38600 | 38600 | 141 |
| 408 | 20231109 | 130400 | 5989790950 | 38600 | 38650 | 38650 | 38600 | 79 |
| 409 | 20231109 | 130300 | 5986740250 | 38650 | 38600 | 38650 | 38600 | 138 |
| 410 | 20231109 | 130200 | 5981412450 | 38650 | 38700 | 38700 | 38650 | 159 |
| 411 | 20231109 | 130100 | 5975264150 | 38700 | 38800 | 38800 | 38700 | 6 |
| 412 | 20231109 | 130000 | 5975031550 | 38750 | 38650 | 38750 | 38650 | 301 |
| 413 | 20231109 | 125900 | 5963377750 | 38600 | 38550 | 38600 | 38550 | 889 |
| 414 | 20231109 | 125800 | 5929062950 | 38550 | 38600 | 38600 | 38550 | 206 |
| 415 | 20231109 | 125700 | 5921114800 | 38600 | 38600 | 38600 | 38550 | 558 |
| 416 | 20231109 | 125600 | 5899577600 | 38600 | 38650 | 38650 | 38600 | 395 |
| 417 | 20231109 | 125500 | 5884324950 | 38650 | 38700 | 38700 | 38650 | 333 |
| 418 | 20231109 | 125400 | 5871448550 | 38650 | 38650 | 38650 | 38650 | 140 |
| 419 | 20231109 | 125300 | 5866037550 | 38700 | 38650 | 38700 | 38650 | 104 |
| 420 | 20231109 | 125200 | 5862017900 | 38650 | 38700 | 38750 | 38650 | 182 |
| 421 | 20231109 | 125100 | 5854975350 | 38700 | 38700 | 38700 | 38700 | 6 |
| 422 | 20231109 | 125000 | 5854743150 | 38750 | 38800 | 38800 | 38750 | 285 |
| 423 | 20231109 | 124900 | 5843698900 | 38750 | 38800 | 38800 | 38750 | 51 |
| 424 | 20231109 | 124800 | 5841722150 | 38800 | 38750 | 38800 | 38750 | 64 |
| 425 | 20231109 | 124700 | 5839241550 | 38750 | 38750 | 38750 | 38750 | 435 |
| 426 | 20231109 | 124600 | 5822385300 | 38650 | 38750 | 38750 | 38600 | 276 |
| 427 | 20231109 | 124500 | 5811710000 | 38750 | 38700 | 38750 | 38700 | 54 |
| 428 | 20231109 | 124400 | 5809619200 | 38700 | 38650 | 38700 | 38650 | 179 |
| 429 | 20231109 | 124300 | 5802694850 | 38650 | 38650 | 38650 | 38650 | 79 |
| 430 | 20231109 | 124200 | 5799641500 | 38650 | 38650 | 38700 | 38650 | 115 |
| 431 | 20231109 | 124100 | 5795195000 | 38650 | 38750 | 38750 | 38650 | 69 |
| 432 | 20231109 | 124000 | 5792524800 | 38750 | 38650 | 38800 | 38650 | 835 |
| 433 | 20231109 | 123900 | 5760206100 | 38600 | 38550 | 38600 | 38550 | 223 |
| 434 | 20231109 | 123800 | 5751598500 | 38550 | 38550 | 38550 | 38550 | 503 |
| 435 | 20231109 | 123700 | 5732207850 | 38550 | 38650 | 38700 | 38450 | 10321 |
| 436 | 20231109 | 123600 | 5334701250 | 38700 | 38750 | 38750 | 38650 | 32 |
| 437 | 20231109 | 123500 | 5333461950 | 38750 | 38650 | 38750 | 38650 | 731 |
| 438 | 20231109 | 123400 | 5305175800 | 38650 | 38750 | 38750 | 38650 | 1471 |
| 439 | 20231109 | 123300 | 5248241100 | 38800 | 38800 | 38850 | 38800 | 368 |
| 440 | 20231109 | 123200 | 5233961950 | 38800 | 38800 | 38850 | 38800 | 144 |
| 441 | 20231109 | 123100 | 5228373750 | 38800 | 38800 | 38800 | 38800 | 32 |
| 442 | 20231109 | 123000 | 5227132150 | 38850 | 38800 | 38850 | 38800 | 213 |
| 443 | 20231109 | 122900 | 5218857800 | 38800 | 38850 | 38850 | 38800 | 12 |
| 444 | 20231109 | 122800 | 5218392150 | 38850 | 38850 | 38900 | 38850 | 124 |
| 445 | 20231109 | 122700 | 5213573700 | 38900 | 38900 | 38900 | 38900 | 70 |
| 446 | 20231109 | 122600 | 5210850700 | 38950 | 38850 | 38950 | 38850 | 419 |
| 447 | 20231109 | 122500 | 5194566650 | 38850 | 38850 | 38850 | 38850 | 150 |
| 448 | 20231109 | 122400 | 5188739150 | 38850 | 38900 | 38950 | 38850 | 295 |
| 449 | 20231109 | 122300 | 5177263650 | 38950 | 38950 | 39000 | 38950 | 93 |
| 450 | 20231109 | 122200 | 5173641050 | 38950 | 39000 | 39000 | 38950 | 284 |
| 451 | 20231109 | 122100 | 5162578700 | 39000 | 39000 | 39000 | 39000 | 25 |
| 452 | 20231109 | 122000 | 5161603700 | 38950 | 38950 | 39050 | 38950 | 293 |
| 453 | 20231109 | 121900 | 5150191250 | 38950 | 38950 | 38950 | 38950 | 144 |
| 454 | 20231109 | 121800 | 5144582450 | 38900 | 39000 | 39000 | 38900 | 261 |
| 455 | 20231109 | 121700 | 5134416750 | 39050 | 39050 | 39050 | 39050 | 73 |
| 456 | 20231109 | 121600 | 5131566100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 457 | 20231109 | 121500 | 5131527050 | 39000 | 38900 | 39050 | 38900 | 576 |
| 458 | 20231109 | 121400 | 5109088200 | 38800 | 38950 | 38950 | 38800 | 237 |
| 459 | 20231109 | 121300 | 5099865500 | 39000 | 39000 | 39050 | 39000 | 62 |
| 460 | 20231109 | 121200 | 5097446000 | 39000 | 39000 | 39000 | 39000 | 200 |
| 461 | 20231109 | 121100 | 5089646000 | 39000 | 39100 | 39100 | 39000 | 652 |
| 462 | 20231109 | 121000 | 5064174750 | 39100 | 38850 | 39100 | 38800 | 938 |
| 463 | 20231109 | 120900 | 5027653350 | 38850 | 38850 | 38850 | 38750 | 729 |
| 464 | 20231109 | 120800 | 4999357800 | 38800 | 38800 | 38850 | 38800 | 239 |
| 465 | 20231109 | 120700 | 4990078200 | 38800 | 38900 | 38900 | 38800 | 455 |
| 466 | 20231109 | 120600 | 4972386250 | 38950 | 38850 | 38950 | 38850 | 658 |
| 467 | 20231109 | 120500 | 4946791850 | 38700 | 38950 | 38950 | 38700 | 1838 |
| 468 | 20231109 | 120400 | 4875525150 | 38950 | 38950 | 38950 | 38850 | 979 |
| 469 | 20231109 | 120300 | 4837467700 | 38950 | 39100 | 39100 | 38950 | 604 |
| 470 | 20231109 | 120200 | 4813905100 | 39050 | 39100 | 39150 | 39050 | 531 |
| 471 | 20231109 | 120100 | 4793154000 | 39150 | 39150 | 39150 | 39150 | 91 |
| 472 | 20231109 | 120000 | 4789591350 | 39150 | 39000 | 39150 | 39000 | 724 |
| 473 | 20231109 | 115900 | 4761272650 | 38950 | 39350 | 39350 | 38950 | 7729 |
| 474 | 20231109 | 115800 | 4458481150 | 39300 | 39350 | 39350 | 39300 | 143 |
| 475 | 20231109 | 115700 | 4452855650 | 39350 | 39350 | 39350 | 39350 | 320 |
| 476 | 20231109 | 115600 | 4440263650 | 39400 | 39350 | 39400 | 39350 | 39 |
| 477 | 20231109 | 115500 | 4438728900 | 39400 | 39400 | 39400 | 39350 | 474 |
| 478 | 20231109 | 115400 | 4420069400 | 39450 | 39400 | 39450 | 39400 | 105 |
| 479 | 20231109 | 115300 | 4415932350 | 39400 | 39400 | 39400 | 39350 | 165 |
| 480 | 20231109 | 115200 | 4409439450 | 39400 | 39400 | 39400 | 39350 | 388 |
| 481 | 20231109 | 115100 | 4394152400 | 39400 | 39450 | 39450 | 39400 | 54 |
| 482 | 20231109 | 115000 | 4392024700 | 39450 | 39450 | 39450 | 39450 | 8 |
| 483 | 20231109 | 114900 | 4391709100 | 39450 | 39450 | 39450 | 39450 | 126 |
| 484 | 20231109 | 114800 | 4386738400 | 39450 | 39400 | 39500 | 39400 | 74 |
| 485 | 20231109 | 114700 | 4383818100 | 39400 | 39500 | 39500 | 39400 | 336 |
| 486 | 20231109 | 114600 | 4370563050 | 39500 | 39500 | 39500 | 39450 | 191 |
| 487 | 20231109 | 114500 | 4363018600 | 39500 | 39500 | 39500 | 39500 | 416 |
| 488 | 20231109 | 114400 | 4346586600 | 39500 | 39550 | 39550 | 39500 | 109 |
| 489 | 20231109 | 114300 | 4342280150 | 39550 | 39600 | 39600 | 39550 | 1482 |
| 490 | 20231109 | 114200 | 4283596400 | 39650 | 39650 | 39650 | 39650 | 114 |
| 491 | 20231109 | 114100 | 4279076300 | 39600 | 39600 | 39600 | 39600 | 303 |
| 492 | 20231109 | 114000 | 4267077500 | 39600 | 39650 | 39650 | 39600 | 778 |
| 493 | 20231109 | 113900 | 4236237350 | 39700 | 39700 | 39700 | 39700 | 276 |
| 494 | 20231109 | 113800 | 4225280150 | 39750 | 39750 | 39750 | 39750 | 1 |
| 495 | 20231109 | 113700 | 4225240400 | 39700 | 39700 | 39700 | 39700 | 56 |
| 496 | 20231109 | 113600 | 4223017200 | 39750 | 39750 | 39750 | 39750 | 46 |
| 497 | 20231109 | 113500 | 4221188700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 498 | 20231109 | 113400 | 4221188700 | 39750 | 39650 | 39750 | 39650 | 648 |
| 499 | 20231109 | 113300 | 4195479600 | 39750 | 39700 | 39750 | 39650 | 54 |
| 500 | 20231109 | 113200 | 4193335800 | 39700 | 39700 | 39700 | 39700 | 168 |
| 501 | 20231109 | 113100 | 4186666200 | 39700 | 39750 | 39750 | 39700 | 160 |
| 502 | 20231109 | 113000 | 4180314150 | 39700 | 39700 | 39700 | 39700 | 186 |
| 503 | 20231109 | 112900 | 4172929950 | 39700 | 39650 | 39700 | 39650 | 164 |
| 504 | 20231109 | 112800 | 4166421750 | 39700 | 39700 | 39700 | 39700 | 121 |
| 505 | 20231109 | 112700 | 4161618050 | 39650 | 39650 | 39650 | 39650 | 1 |
| 506 | 20231109 | 112600 | 4161578400 | 39700 | 39650 | 39750 | 39650 | 188 |
| 507 | 20231109 | 112500 | 4154110000 | 39700 | 39700 | 39750 | 39700 | 382 |
| 508 | 20231109 | 112400 | 4138944550 | 39750 | 39750 | 39800 | 39750 | 176 |
| 509 | 20231109 | 112300 | 4131943550 | 39800 | 39700 | 39800 | 39700 | 256 |
| 510 | 20231109 | 112200 | 4121764000 | 39750 | 39800 | 39800 | 39750 | 156 |
| 511 | 20231109 | 112100 | 4115558000 | 39700 | 39750 | 39800 | 39700 | 258 |
| 512 | 20231109 | 112000 | 4105304950 | 39800 | 39800 | 39800 | 39800 | 120 |
| 513 | 20231109 | 111900 | 4100528950 | 39800 | 39800 | 39800 | 39750 | 176 |
| 514 | 20231109 | 111800 | 4093526900 | 39750 | 39800 | 39800 | 39750 | 669 |
| 515 | 20231109 | 111700 | 4066903350 | 39800 | 39850 | 39850 | 39800 | 145 |
| 516 | 20231109 | 111600 | 4061125700 | 39850 | 39850 | 39850 | 39850 | 100 |
| 517 | 20231109 | 111500 | 4057140700 | 39750 | 39850 | 39850 | 39750 | 174 |
| 518 | 20231109 | 111400 | 4050216450 | 39900 | 39900 | 39900 | 39800 | 135 |
| 519 | 20231109 | 111300 | 4044831450 | 39900 | 39800 | 39900 | 39800 | 140 |
| 520 | 20231109 | 111200 | 4039251450 | 39900 | 39900 | 39900 | 39800 | 152 |
| 521 | 20231109 | 111100 | 4033189750 | 39900 | 39900 | 39900 | 39900 | 100 |
| 522 | 20231109 | 111000 | 4029199750 | 39850 | 39950 | 40000 | 39800 | 345 |
| 523 | 20231109 | 110900 | 4015431650 | 40000 | 39850 | 40000 | 39850 | 145 |
| 524 | 20231109 | 110800 | 4009643150 | 39850 | 39850 | 39900 | 39850 | 47 |
| 525 | 20231109 | 110700 | 4007770150 | 39900 | 39950 | 39950 | 39900 | 104 |
| 526 | 20231109 | 110600 | 4003615550 | 39950 | 39950 | 39950 | 39950 | 200 |
| 527 | 20231109 | 110500 | 3995625550 | 39950 | 39900 | 39950 | 39900 | 594 |
| 528 | 20231109 | 110400 | 3971919500 | 39900 | 39900 | 39900 | 39900 | 100 |
| 529 | 20231109 | 110300 | 3967929500 | 39900 | 39800 | 39900 | 39800 | 105 |
| 530 | 20231109 | 110200 | 3963742100 | 39800 | 39800 | 39800 | 39750 | 295 |
| 531 | 20231109 | 110100 | 3952003850 | 39800 | 39800 | 39800 | 39800 | 111 |
| 532 | 20231109 | 110000 | 3947586050 | 39700 | 39650 | 39700 | 39650 | 93 |
| 533 | 20231109 | 105900 | 3943894800 | 39650 | 39700 | 39700 | 39650 | 209 |
| 534 | 20231109 | 105800 | 3935602400 | 39700 | 39750 | 39750 | 39700 | 477 |
| 535 | 20231109 | 105700 | 3916665300 | 39800 | 39700 | 39800 | 39700 | 582 |
| 536 | 20231109 | 105600 | 3893546800 | 39650 | 39850 | 39850 | 39650 | 498 |
| 537 | 20231109 | 105500 | 3873760700 | 39900 | 39900 | 39900 | 39750 | 743 |
| 538 | 20231109 | 105400 | 3844148000 | 39900 | 40000 | 40000 | 39900 | 867 |
| 539 | 20231109 | 105300 | 3809505500 | 40050 | 40050 | 40100 | 40050 | 196 |
| 540 | 20231109 | 105200 | 3801650700 | 40050 | 40100 | 40100 | 40050 | 275 |
| 541 | 20231109 | 105100 | 3790630450 | 40100 | 40150 | 40150 | 40050 | 700 |
| 542 | 20231109 | 105000 | 3762559600 | 40150 | 40100 | 40150 | 40100 | 251 |
| 543 | 20231109 | 104900 | 3752489500 | 40150 | 40200 | 40200 | 40150 | 510 |
| 544 | 20231109 | 104800 | 3732002200 | 40200 | 40200 | 40200 | 40200 | 29 |
| 545 | 20231109 | 104700 | 3730836400 | 40200 | 40150 | 40200 | 40150 | 65 |
| 546 | 20231109 | 104600 | 3728226600 | 40100 | 40050 | 40100 | 40050 | 219 |
| 547 | 20231109 | 104500 | 3719454050 | 40100 | 40150 | 40150 | 40100 | 452 |
| 548 | 20231109 | 104400 | 3701320200 | 40100 | 40250 | 40250 | 40050 | 1412 |
| 549 | 20231109 | 104300 | 3644560200 | 40300 | 40300 | 40450 | 40300 | 870 |
| 550 | 20231109 | 104200 | 3609460550 | 40350 | 40200 | 40350 | 40200 | 728 |
| 551 | 20231109 | 104100 | 3580142950 | 40200 | 40200 | 40250 | 40200 | 192 |
| 552 | 20231109 | 104000 | 3572421450 | 40250 | 40250 | 40250 | 40250 | 53 |
| 553 | 20231109 | 103900 | 3570288200 | 40250 | 40100 | 40300 | 40050 | 159 |
| 554 | 20231109 | 103800 | 3563902750 | 40350 | 40100 | 40350 | 40100 | 1909 |
| 555 | 20231109 | 103700 | 3487059800 | 40000 | 40000 | 40000 | 40000 | 101 |
| 556 | 20231109 | 103600 | 3483019800 | 40100 | 40150 | 40150 | 40000 | 651 |
| 557 | 20231109 | 103500 | 3456935500 | 40200 | 40100 | 40200 | 40100 | 1419 |
| 558 | 20231109 | 103400 | 3399990150 | 40100 | 40000 | 40100 | 39950 | 1044 |
| 559 | 20231109 | 103300 | 3358220700 | 40050 | 39900 | 40050 | 39900 | 2210 |
| 560 | 20231109 | 103200 | 3269896500 | 39900 | 39900 | 39950 | 39900 | 112 |
| 561 | 20231109 | 103100 | 3265422650 | 39950 | 39950 | 39950 | 39950 | 155 |
| 562 | 20231109 | 103000 | 3259230400 | 39900 | 39900 | 39950 | 39900 | 124 |
| 563 | 20231109 | 102900 | 3254277650 | 39950 | 39950 | 39950 | 39900 | 543 |
| 564 | 20231109 | 102800 | 3232596550 | 39950 | 39950 | 40000 | 39950 | 765 |
| 565 | 20231109 | 102700 | 3202005450 | 40000 | 39950 | 40000 | 39950 | 447 |
| 566 | 20231109 | 102600 | 3184142100 | 39850 | 39850 | 39850 | 39700 | 420 |
| 567 | 20231109 | 102500 | 3167420850 | 39850 | 39850 | 39850 | 39800 | 285 |
| 568 | 20231109 | 102400 | 3156070400 | 39850 | 39850 | 39900 | 39800 | 451 |
| 569 | 20231109 | 102300 | 3138106250 | 39950 | 39900 | 40000 | 39900 | 2355 |
| 570 | 20231109 | 102200 | 3043966550 | 39950 | 39700 | 39950 | 39700 | 606 |
| 571 | 20231109 | 102100 | 3019810750 | 39650 | 39450 | 39650 | 39350 | 2774 |
| 572 | 20231109 | 102000 | 2910158250 | 39550 | 39500 | 39550 | 39400 | 1116 |
| 573 | 20231109 | 101900 | 2866152200 | 39650 | 39600 | 39650 | 39550 | 671 |
| 574 | 20231109 | 101800 | 2839564600 | 39650 | 39600 | 39650 | 39600 | 54 |
| 575 | 20231109 | 101700 | 2837426150 | 39600 | 39600 | 39600 | 39450 | 368 |
| 576 | 20231109 | 101600 | 2822883350 | 39600 | 39650 | 39650 | 39450 | 151 |
| 577 | 20231109 | 101500 | 2816911200 | 39650 | 39650 | 39700 | 39650 | 207 |
| 578 | 20231109 | 101400 | 2808700050 | 39700 | 39700 | 39700 | 39700 | 100 |
| 579 | 20231109 | 101300 | 2804730050 | 39700 | 39600 | 39700 | 39400 | 997 |
| 580 | 20231109 | 101200 | 2765402250 | 39550 | 39700 | 39700 | 39500 | 334 |
| 581 | 20231109 | 101100 | 2752175850 | 39700 | 39700 | 39700 | 39700 | 4 |
| 582 | 20231109 | 101000 | 2752017050 | 39750 | 39500 | 39750 | 39450 | 441 |
| 583 | 20231109 | 100900 | 2734573750 | 39500 | 39500 | 39550 | 39450 | 233 |
| 584 | 20231109 | 100800 | 2725370250 | 39550 | 39650 | 39650 | 39550 | 388 |
| 585 | 20231109 | 100700 | 2710004000 | 39800 | 39850 | 39850 | 39650 | 290 |
| 586 | 20231109 | 100600 | 2698484000 | 39600 | 39600 | 39600 | 39550 | 3194 |
| 587 | 20231109 | 100500 | 2572001700 | 39600 | 39850 | 39850 | 39600 | 2162 |
| 588 | 20231109 | 100400 | 2486258150 | 39800 | 39900 | 39950 | 39800 | 592 |
| 589 | 20231109 | 100300 | 2462658200 | 40000 | 39900 | 40000 | 39650 | 2828 |
| 590 | 20231109 | 100200 | 2350014150 | 39850 | 39700 | 39900 | 39700 | 2787 |
| 591 | 20231109 | 100100 | 2239034750 | 39650 | 39450 | 39650 | 39450 | 3672 |
| 592 | 20231109 | 100000 | 2093879850 | 39450 | 39350 | 39450 | 39350 | 63 |
| 593 | 20231109 | 095900 | 2091395500 | 39450 | 39350 | 39450 | 39350 | 360 |
| 594 | 20231109 | 095800 | 2077217500 | 39300 | 39300 | 39350 | 39300 | 403 |
| 595 | 20231109 | 095700 | 2061374500 | 39300 | 39550 | 39550 | 39300 | 1724 |
| 596 | 20231109 | 095600 | 1993465950 | 39600 | 39500 | 39600 | 39500 | 179 |
| 597 | 20231109 | 095500 | 1986387550 | 39550 | 39450 | 39600 | 39450 | 893 |
| 598 | 20231109 | 095400 | 1951079950 | 39450 | 39500 | 39500 | 39450 | 212 |
| 599 | 20231109 | 095300 | 1942713350 | 39550 | 39600 | 39600 | 39450 | 1647 |
| 600 | 20231109 | 095200 | 1877617800 | 39550 | 39750 | 39800 | 39550 | 1669 |
| 601 | 20231109 | 095100 | 1811382900 | 39750 | 39900 | 39900 | 39750 | 2552 |
| 602 | 20231109 | 095000 | 1709679650 | 39950 | 40050 | 40100 | 39950 | 1660 |
| 603 | 20231109 | 094900 | 1643255550 | 40100 | 40000 | 40200 | 39950 | 1433 |
| 604 | 20231109 | 094800 | 1585808600 | 40000 | 39950 | 40100 | 39950 | 282 |
| 605 | 20231109 | 094700 | 1574525750 | 39950 | 39800 | 39950 | 39800 | 527 |
| 606 | 20231109 | 094600 | 1553504600 | 39800 | 39850 | 39850 | 39800 | 741 |
| 607 | 20231109 | 094500 | 1523981000 | 39800 | 39800 | 39900 | 39800 | 405 |
| 608 | 20231109 | 094400 | 1507861400 | 39800 | 39750 | 39800 | 39700 | 757 |
| 609 | 20231109 | 094300 | 1477765000 | 39650 | 39750 | 39750 | 39600 | 122 |
| 610 | 20231109 | 094200 | 1472917750 | 39600 | 39750 | 39750 | 39600 | 1811 |
| 611 | 20231109 | 094100 | 1401190900 | 39750 | 39800 | 39800 | 39650 | 350 |
| 612 | 20231109 | 094000 | 1387285100 | 39750 | 39650 | 39750 | 39600 | 540 |
| 613 | 20231109 | 093900 | 1365832100 | 39750 | 39750 | 39900 | 39750 | 142 |
| 614 | 20231109 | 093800 | 1360172600 | 39750 | 39800 | 40150 | 39750 | 2272 |
| 615 | 20231109 | 093700 | 1269313050 | 39750 | 39650 | 39750 | 39600 | 533 |
| 616 | 20231109 | 093600 | 1248164950 | 39650 | 39600 | 39650 | 39400 | 719 |
| 617 | 20231109 | 093500 | 1219759500 | 39600 | 39550 | 39600 | 39550 | 379 |
| 618 | 20231109 | 093400 | 1204754600 | 39600 | 39600 | 39650 | 39600 | 147 |
| 619 | 20231109 | 093300 | 1198933350 | 39600 | 39600 | 39600 | 39600 | 106 |
| 620 | 20231109 | 093200 | 1194735750 | 39600 | 39550 | 39600 | 39550 | 113 |
| 621 | 20231109 | 093100 | 1190264000 | 39500 | 39600 | 39600 | 39500 | 114 |
| 622 | 20231109 | 093000 | 1185756650 | 39600 | 39500 | 39600 | 39450 | 447 |
| 623 | 20231109 | 092900 | 1168094850 | 39500 | 39350 | 39500 | 39350 | 258 |
| 624 | 20231109 | 092800 | 1157930700 | 39300 | 39350 | 39350 | 39250 | 1050 |
| 625 | 20231109 | 092700 | 1116661650 | 39400 | 39350 | 39400 | 39350 | 579 |
| 626 | 20231109 | 092600 | 1093877950 | 39400 | 39600 | 39600 | 39400 | 2698 |
| 627 | 20231109 | 092500 | 987258150 | 39600 | 39600 | 39600 | 39600 | 84 |
| 628 | 20231109 | 092400 | 983931750 | 39600 | 39650 | 39650 | 39550 | 1157 |
| 629 | 20231109 | 092300 | 938109550 | 39650 | 39650 | 39650 | 39600 | 306 |
| 630 | 20231109 | 092200 | 925982500 | 39600 | 39650 | 39650 | 39600 | 84 |
| 631 | 20231109 | 092100 | 922655350 | 39600 | 39700 | 39750 | 39600 | 1357 |
| 632 | 20231109 | 092000 | 868799450 | 39750 | 39800 | 39800 | 39750 | 628 |
| 633 | 20231109 | 091900 | 843820800 | 39800 | 39800 | 39800 | 39700 | 883 |
| 634 | 20231109 | 091800 | 808684850 | 39850 | 39700 | 39850 | 39700 | 804 |
| 635 | 20231109 | 091700 | 776680950 | 39700 | 39900 | 39900 | 39650 | 781 |
| 636 | 20231109 | 091600 | 745675100 | 39850 | 39700 | 39900 | 39700 | 927 |
| 637 | 20231109 | 091500 | 708766500 | 39600 | 39600 | 39600 | 39600 | 264 |
| 638 | 20231109 | 091400 | 698312100 | 39550 | 39400 | 39700 | 39400 | 495 |
| 639 | 20231109 | 091300 | 678705200 | 39550 | 39350 | 39600 | 39350 | 664 |
| 640 | 20231109 | 091200 | 652517700 | 39400 | 39350 | 39400 | 39300 | 702 |
| 641 | 20231109 | 091100 | 624911350 | 39350 | 39350 | 39350 | 39300 | 573 |
| 642 | 20231109 | 091000 | 602385300 | 39300 | 39400 | 39400 | 39300 | 569 |
| 643 | 20231109 | 090900 | 579993450 | 39450 | 39550 | 39550 | 39450 | 609 |
| 644 | 20231109 | 090800 | 555928150 | 39550 | 39750 | 39750 | 39550 | 531 |
| 645 | 20231109 | 090700 | 534880950 | 39750 | 39800 | 39850 | 39750 | 1302 |
| 646 | 20231109 | 090600 | 483071500 | 39750 | 39350 | 39750 | 39350 | 1568 |
| 647 | 20231109 | 090500 | 421112600 | 39350 | 39250 | 39500 | 39250 | 621 |
| 648 | 20231109 | 090400 | 396676050 | 39300 | 39550 | 39550 | 39300 | 1213 |
| 649 | 20231109 | 090300 | 348930350 | 39600 | 39850 | 39950 | 39600 | 2524 |
| 650 | 20231109 | 090200 | 248797450 | 39900 | 40050 | 40150 | 39850 | 2886 |
| 651 | 20231109 | 090100 | 133274150 | 40050 | 40000 | 40200 | 40000 | 2354 |
| 652 | 20231109 | 090000 | 38941250 | 40000 | 39650 | 40000 | 39650 | 978 |