38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 3 | 20231109 | 203900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231109 | 203800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231109 | 203700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231109 | 203600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231109 | 203500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231109 | 203400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231109 | 203300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231109 | 203200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231109 | 203100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231109 | 203000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231109 | 202900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231109 | 202800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231109 | 202700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231109 | 202600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231109 | 202500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231109 | 202400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231109 | 202300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231109 | 202200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231109 | 202100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231109 | 202000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231109 | 201900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231109 | 201800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231109 | 201700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231109 | 201600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231109 | 201500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231109 | 201400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231109 | 201300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231109 | 201200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231109 | 201100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231109 | 201000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 33 | 20231109 | 200900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231109 | 200800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231109 | 200700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231109 | 200600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231109 | 200500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231109 | 200400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231109 | 200300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231109 | 200200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231109 | 200100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231109 | 200000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231109 | 195900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231109 | 195800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231109 | 195700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231109 | 195600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231109 | 195500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231109 | 195400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231109 | 195300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231109 | 195200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231109 | 195100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231109 | 195000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231109 | 194900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231109 | 194800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231109 | 194700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231109 | 194600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231109 | 194500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231109 | 194400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231109 | 194300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231109 | 194200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231109 | 194100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231109 | 194000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 63 | 20231109 | 193900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231109 | 193800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231109 | 193700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231109 | 193600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231109 | 193500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231109 | 193400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231109 | 193300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231109 | 193200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231109 | 193100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231109 | 193000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231109 | 192900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231109 | 192800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231109 | 192700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231109 | 192600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231109 | 192500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231109 | 192400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231109 | 192300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231109 | 192200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231109 | 192100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231109 | 192000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231109 | 191900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231109 | 191800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231109 | 191700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231109 | 191600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231109 | 191500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231109 | 191400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231109 | 191300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231109 | 191200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231109 | 191100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231109 | 191000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 93 | 20231109 | 190900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231109 | 190800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231109 | 190700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231109 | 190600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231109 | 190500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231109 | 190400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231109 | 190300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231109 | 190200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231109 | 190100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231109 | 190000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231109 | 185900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231109 | 185800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231109 | 185700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231109 | 185600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231109 | 185500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231109 | 185400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231109 | 185300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231109 | 185200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231109 | 185100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231109 | 185000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231109 | 184900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231109 | 184800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231109 | 184700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231109 | 184600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231109 | 184500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231109 | 184400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231109 | 184300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231109 | 184200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231109 | 184100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231109 | 184000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 123 | 20231109 | 183900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231109 | 183800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231109 | 183700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231109 | 183600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231109 | 183500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231109 | 183400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231109 | 183300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231109 | 183200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231109 | 183100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231109 | 183000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231109 | 182900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231109 | 182800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231109 | 182700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231109 | 182600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231109 | 182500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231109 | 182400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231109 | 182300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231109 | 182200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231109 | 182100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231109 | 182000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231109 | 181900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231109 | 181800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231109 | 181700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231109 | 181600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231109 | 181500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231109 | 181400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231109 | 181300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231109 | 181200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231109 | 181100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231109 | 181000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 153 | 20231109 | 180900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231109 | 180800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231109 | 180700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231109 | 180600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231109 | 180500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231109 | 180400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231109 | 180300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231109 | 180200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231109 | 180100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231109 | 180000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231109 | 175900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231109 | 175800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231109 | 175700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231109 | 175600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231109 | 175500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231109 | 175400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231109 | 175300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231109 | 175200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231109 | 175100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231109 | 175000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231109 | 174900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231109 | 174800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231109 | 174700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231109 | 174600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231109 | 174500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231109 | 174400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231109 | 174300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231109 | 174200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231109 | 174100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231109 | 174000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 183 | 20231109 | 173900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231109 | 173800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231109 | 173700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231109 | 173600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231109 | 173500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231109 | 173400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231109 | 173300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231109 | 173200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231109 | 173100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231109 | 173000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231109 | 172900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231109 | 172800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231109 | 172700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231109 | 172600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20231109 | 172500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20231109 | 172400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20231109 | 172300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20231109 | 172200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20231109 | 172100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20231109 | 172000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20231109 | 171900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20231109 | 171800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20231109 | 171700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20231109 | 171600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20231109 | 171500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20231109 | 171400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20231109 | 171300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20231109 | 171200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20231109 | 171100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20231109 | 171000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 213 | 20231109 | 170900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20231109 | 170800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20231109 | 170700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20231109 | 170600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20231109 | 170500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20231109 | 170400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20231109 | 170300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20231109 | 170200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20231109 | 170100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20231109 | 170000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20231109 | 165900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20231109 | 165800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20231109 | 165700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20231109 | 165600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20231109 | 165500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20231109 | 165400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20231109 | 165300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20231109 | 165200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20231109 | 165100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20231109 | 165000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20231109 | 164900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20231109 | 164800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20231109 | 164700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20231109 | 164600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20231109 | 164500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20231109 | 164400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20231109 | 164300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20231109 | 164200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20231109 | 164100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20231109 | 164000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 243 | 20231109 | 163900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20231109 | 163800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20231109 | 163700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20231109 | 163600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20231109 | 163500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20231109 | 163400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20231109 | 163300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20231109 | 163200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20231109 | 163100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20231109 | 163000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20231109 | 162900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20231109 | 162800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20231109 | 162700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20231109 | 162600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20231109 | 162500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20231109 | 162400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20231109 | 162300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20231109 | 162200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20231109 | 162100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20231109 | 162000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20231109 | 161900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20231109 | 161800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20231109 | 161700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20231109 | 161600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20231109 | 161500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20231109 | 161400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20231109 | 161300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20231109 | 161200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20231109 | 161100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20231109 | 161000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 273 | 20231109 | 160900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20231109 | 160800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20231109 | 160700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20231109 | 160600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20231109 | 160500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20231109 | 160400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20231109 | 160300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20231109 | 160200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20231109 | 160100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20231109 | 160000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20231109 | 155900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20231109 | 155800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20231109 | 155700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20231109 | 155600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20231109 | 155500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20231109 | 155400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20231109 | 155300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20231109 | 155200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20231109 | 155100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20231109 | 155000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20231109 | 154900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 294 | 20231109 | 154800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20231109 | 154700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20231109 | 154600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20231109 | 154500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20231109 | 154400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 299 | 20231109 | 154300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 300 | 20231109 | 154200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20231109 | 154100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 302 | 20231109 | 154000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 303 | 20231109 | 153900 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20231109 | 153800 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 305 | 20231109 | 153700 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 306 | 20231109 | 153600 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 307 | 20231109 | 153500 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 308 | 20231109 | 153400 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 309 | 20231109 | 153300 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 310 | 20231109 | 153200 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 311 | 20231109 | 153100 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 312 | 20231109 | 153000 | 10439958350 | 33800 | 33800 | 33800 | 33800 | 8991 |
| 313 | 20231109 | 152900 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 314 | 20231109 | 152800 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 315 | 20231109 | 152700 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 316 | 20231109 | 152600 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 317 | 20231109 | 152500 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 318 | 20231109 | 152400 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 319 | 20231109 | 152300 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 320 | 20231109 | 152200 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 321 | 20231109 | 152100 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 322 | 20231109 | 152000 | 10136062550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 323 | 20231109 | 151900 | 10136062550 | 33800 | 33850 | 33850 | 33800 | 1124 |
| 324 | 20231109 | 151800 | 10098058900 | 33850 | 33750 | 33850 | 33750 | 2070 |
| 325 | 20231109 | 151700 | 10028100650 | 33750 | 33750 | 33800 | 33750 | 1251 |
| 326 | 20231109 | 151600 | 9985877250 | 33750 | 33750 | 33800 | 33750 | 706 |
| 327 | 20231109 | 151500 | 9962046600 | 33750 | 33850 | 33850 | 33750 | 2135 |
| 328 | 20231109 | 151400 | 9889925050 | 33800 | 33850 | 33900 | 33750 | 1238 |
| 329 | 20231109 | 151300 | 9848046850 | 33800 | 33850 | 33900 | 33800 | 852 |
| 330 | 20231109 | 151200 | 9819221350 | 33850 | 33750 | 33900 | 33750 | 3643 |
| 331 | 20231109 | 151100 | 9696093700 | 33700 | 33750 | 33800 | 33700 | 1682 |
| 332 | 20231109 | 151000 | 9639356900 | 33750 | 33750 | 33800 | 33750 | 906 |
| 333 | 20231109 | 150900 | 9608773400 | 33750 | 33800 | 33800 | 33700 | 1741 |
| 334 | 20231109 | 150800 | 9550011400 | 33750 | 33800 | 33800 | 33750 | 1165 |
| 335 | 20231109 | 150700 | 9510671850 | 33800 | 33800 | 33850 | 33750 | 1071 |
| 336 | 20231109 | 150600 | 9474498250 | 33850 | 33800 | 33850 | 33750 | 1035 |
| 337 | 20231109 | 150500 | 9439525300 | 33850 | 33800 | 33850 | 33800 | 1057 |
| 338 | 20231109 | 150400 | 9403769350 | 33850 | 33850 | 33850 | 33800 | 1036 |
| 339 | 20231109 | 150300 | 9368730500 | 33850 | 33700 | 33850 | 33650 | 2870 |
| 340 | 20231109 | 150200 | 9271830750 | 33750 | 33800 | 33800 | 33600 | 7537 |
| 341 | 20231109 | 150100 | 9018007700 | 33750 | 33750 | 33800 | 33700 | 1292 |
| 342 | 20231109 | 150000 | 8974405500 | 33750 | 33800 | 33850 | 33750 | 1363 |
| 343 | 20231109 | 145900 | 8928387250 | 33800 | 33700 | 33850 | 33700 | 2327 |
| 344 | 20231109 | 145800 | 8849804700 | 33700 | 33800 | 33850 | 33700 | 2295 |
| 345 | 20231109 | 145700 | 8772274950 | 33800 | 33800 | 33850 | 33750 | 5541 |
| 346 | 20231109 | 145600 | 8585118550 | 33850 | 33800 | 33850 | 33800 | 885 |
| 347 | 20231109 | 145500 | 8555197350 | 33800 | 33800 | 33850 | 33800 | 2267 |
| 348 | 20231109 | 145400 | 8478547100 | 33800 | 33850 | 33850 | 33800 | 1098 |
| 349 | 20231109 | 145300 | 8441421550 | 33850 | 33850 | 33850 | 33800 | 1256 |
| 350 | 20231109 | 145200 | 8398933000 | 33850 | 33800 | 33900 | 33800 | 1341 |
| 351 | 20231109 | 145100 | 8353567000 | 33900 | 33900 | 33900 | 33800 | 2031 |
| 352 | 20231109 | 145000 | 8284789100 | 33900 | 33850 | 33900 | 33850 | 933 |
| 353 | 20231109 | 144900 | 8253204750 | 33900 | 33800 | 33900 | 33800 | 1057 |
| 354 | 20231109 | 144800 | 8217419700 | 33850 | 33850 | 33850 | 33800 | 935 |
| 355 | 20231109 | 144700 | 8185811000 | 33800 | 33750 | 33900 | 33750 | 2082 |
| 356 | 20231109 | 144600 | 8115387850 | 33800 | 33900 | 33900 | 33750 | 2194 |
| 357 | 20231109 | 144500 | 8041249050 | 33850 | 33800 | 33950 | 33800 | 7308 |
| 358 | 20231109 | 144400 | 7794130350 | 33800 | 33950 | 33950 | 33800 | 1576 |
| 359 | 20231109 | 144300 | 7740764900 | 33950 | 33900 | 33950 | 33850 | 1240 |
| 360 | 20231109 | 144200 | 7698764850 | 33850 | 33850 | 33900 | 33850 | 519 |
| 361 | 20231109 | 144100 | 7681187450 | 33850 | 33850 | 33900 | 33800 | 6719 |
| 362 | 20231109 | 144000 | 7453774000 | 33850 | 33950 | 33950 | 33850 | 3133 |
| 363 | 20231109 | 143900 | 7347586300 | 33900 | 33950 | 33950 | 33900 | 2666 |
| 364 | 20231109 | 143800 | 7257190750 | 33900 | 33950 | 33950 | 33900 | 880 |
| 365 | 20231109 | 143700 | 7227349850 | 33900 | 33950 | 33950 | 33900 | 669 |
| 366 | 20231109 | 143600 | 7204666850 | 33950 | 33900 | 33950 | 33900 | 584 |
| 367 | 20231109 | 143500 | 7184861500 | 33950 | 33950 | 33950 | 33900 | 719 |
| 368 | 20231109 | 143400 | 7160481050 | 33900 | 33900 | 33950 | 33900 | 689 |
| 369 | 20231109 | 143300 | 7137120850 | 33900 | 33950 | 34000 | 33900 | 1418 |
| 370 | 20231109 | 143200 | 7089003000 | 33950 | 33950 | 34000 | 33950 | 1117 |
| 371 | 20231109 | 143100 | 7051051450 | 34000 | 33950 | 34000 | 33950 | 387 |
| 372 | 20231109 | 143000 | 7037905850 | 34000 | 34000 | 34000 | 33950 | 491 |
| 373 | 20231109 | 142900 | 7021232700 | 34000 | 34000 | 34050 | 33950 | 314 |
| 374 | 20231109 | 142800 | 7010560450 | 34000 | 34050 | 34050 | 34000 | 313 |
| 375 | 20231109 | 142700 | 6999912200 | 34000 | 34000 | 34050 | 33950 | 792 |
| 376 | 20231109 | 142600 | 6972994500 | 33950 | 33950 | 34000 | 33950 | 767 |
| 377 | 20231109 | 142500 | 6946940450 | 34000 | 34000 | 34000 | 33900 | 569 |
| 378 | 20231109 | 142400 | 6927629250 | 33900 | 33950 | 34000 | 33900 | 2206 |
| 379 | 20231109 | 142300 | 6852739800 | 34000 | 34000 | 34050 | 33950 | 1070 |
| 380 | 20231109 | 142200 | 6816396350 | 34000 | 34050 | 34050 | 33950 | 305 |
| 381 | 20231109 | 142100 | 6806035350 | 34000 | 34050 | 34050 | 33950 | 549 |
| 382 | 20231109 | 142000 | 6787362750 | 34050 | 34000 | 34050 | 33950 | 1408 |
| 383 | 20231109 | 141900 | 6739519050 | 34000 | 34100 | 34100 | 34000 | 1813 |
| 384 | 20231109 | 141800 | 6677830250 | 34150 | 34150 | 34200 | 34100 | 277 |
| 385 | 20231109 | 141700 | 6668376200 | 34200 | 34150 | 34200 | 34150 | 257 |
| 386 | 20231109 | 141600 | 6659594400 | 34200 | 34150 | 34250 | 34100 | 782 |
| 387 | 20231109 | 141500 | 6632876950 | 34150 | 34100 | 34200 | 34100 | 307 |
| 388 | 20231109 | 141400 | 6622396500 | 34100 | 34150 | 34150 | 34100 | 337 |
| 389 | 20231109 | 141300 | 6610896250 | 34150 | 34150 | 34150 | 34100 | 810 |
| 390 | 20231109 | 141200 | 6583268550 | 34100 | 34100 | 34200 | 34100 | 643 |
| 391 | 20231109 | 141100 | 6561307500 | 34100 | 34200 | 34200 | 34100 | 470 |
| 392 | 20231109 | 141000 | 6545260850 | 34200 | 34250 | 34250 | 34100 | 1347 |
| 393 | 20231109 | 140900 | 6499214100 | 34200 | 34050 | 34250 | 34050 | 1459 |
| 394 | 20231109 | 140800 | 6449427450 | 34050 | 34050 | 34100 | 34050 | 901 |
| 395 | 20231109 | 140700 | 6418746950 | 34000 | 33950 | 34050 | 33900 | 1290 |
| 396 | 20231109 | 140600 | 6374898300 | 34000 | 33950 | 34000 | 33950 | 358 |
| 397 | 20231109 | 140500 | 6362740450 | 33950 | 34000 | 34000 | 33950 | 397 |
| 398 | 20231109 | 140400 | 6349260800 | 33950 | 33950 | 34000 | 33950 | 392 |
| 399 | 20231109 | 140300 | 6335952050 | 33950 | 33950 | 34000 | 33950 | 348 |
| 400 | 20231109 | 140200 | 6324136350 | 34000 | 33950 | 34000 | 33950 | 498 |
| 401 | 20231109 | 140100 | 6307225900 | 34000 | 34000 | 34000 | 33950 | 434 |
| 402 | 20231109 | 140000 | 6292490000 | 33950 | 33950 | 34000 | 33950 | 525 |
| 403 | 20231109 | 135900 | 6274663950 | 33950 | 33950 | 34000 | 33950 | 223 |
| 404 | 20231109 | 135800 | 6267089450 | 34000 | 33950 | 34000 | 33950 | 384 |
| 405 | 20231109 | 135700 | 6254051700 | 33950 | 33900 | 34000 | 33900 | 650 |
| 406 | 20231109 | 135600 | 6231984400 | 33950 | 33900 | 33950 | 33900 | 293 |
| 407 | 20231109 | 135500 | 6222043450 | 33900 | 33900 | 33950 | 33850 | 489 |
| 408 | 20231109 | 135400 | 6205472100 | 33900 | 33900 | 33950 | 33850 | 1030 |
| 409 | 20231109 | 135300 | 6170568850 | 33900 | 33950 | 34000 | 33900 | 3038 |
| 410 | 20231109 | 135200 | 6067503150 | 33950 | 33950 | 34000 | 33900 | 1944 |
| 411 | 20231109 | 135100 | 6001515150 | 34000 | 34000 | 34050 | 33950 | 2341 |
| 412 | 20231109 | 135000 | 5921937000 | 34050 | 34050 | 34050 | 34000 | 1487 |
| 413 | 20231109 | 134900 | 5871376600 | 34000 | 34050 | 34050 | 34000 | 393 |
| 414 | 20231109 | 134800 | 5858003150 | 34050 | 34050 | 34050 | 34000 | 547 |
| 415 | 20231109 | 134700 | 5839400850 | 34050 | 34050 | 34100 | 34050 | 1368 |
| 416 | 20231109 | 134600 | 5792816250 | 34050 | 34100 | 34100 | 34050 | 294 |
| 417 | 20231109 | 134500 | 5782803650 | 34050 | 34050 | 34100 | 34050 | 379 |
| 418 | 20231109 | 134400 | 5769896250 | 34050 | 34100 | 34100 | 34050 | 522 |
| 419 | 20231109 | 134300 | 5752110000 | 34050 | 34050 | 34100 | 34050 | 915 |
| 420 | 20231109 | 134200 | 5720953100 | 34100 | 34100 | 34150 | 34050 | 454 |
| 421 | 20231109 | 134100 | 5705483150 | 34100 | 34100 | 34150 | 34050 | 1348 |
| 422 | 20231109 | 134000 | 5659553100 | 34100 | 34150 | 34150 | 34100 | 473 |
| 423 | 20231109 | 133900 | 5643422550 | 34100 | 34100 | 34150 | 34050 | 617 |
| 424 | 20231109 | 133800 | 5622389450 | 34100 | 34200 | 34250 | 34050 | 9226 |
| 425 | 20231109 | 133700 | 5307246050 | 34200 | 34250 | 34250 | 34200 | 777 |
| 426 | 20231109 | 133600 | 5280669900 | 34250 | 34250 | 34250 | 34200 | 394 |
| 427 | 20231109 | 133500 | 5267190100 | 34250 | 34300 | 34300 | 34200 | 1792 |
| 428 | 20231109 | 133400 | 5205816250 | 34250 | 34250 | 34300 | 34250 | 171 |
| 429 | 20231109 | 133300 | 5199954100 | 34300 | 34300 | 34300 | 34250 | 677 |
| 430 | 20231109 | 133200 | 5176764850 | 34250 | 34250 | 34300 | 34250 | 525 |
| 431 | 20231109 | 133100 | 5158782400 | 34250 | 34250 | 34300 | 34200 | 1252 |
| 432 | 20231109 | 133000 | 5115850850 | 34250 | 34250 | 34300 | 34250 | 1130 |
| 433 | 20231109 | 132900 | 5077145300 | 34300 | 34300 | 34300 | 34250 | 1883 |
| 434 | 20231109 | 132800 | 5012643250 | 34300 | 34250 | 34300 | 34250 | 171 |
| 435 | 20231109 | 132700 | 5006785300 | 34250 | 34300 | 34300 | 34250 | 145 |
| 436 | 20231109 | 132600 | 5001813950 | 34300 | 34300 | 34350 | 34250 | 1367 |
| 437 | 20231109 | 132500 | 4954931150 | 34300 | 34300 | 34350 | 34300 | 1062 |
| 438 | 20231109 | 132400 | 4918489950 | 34350 | 34300 | 34350 | 34300 | 363 |
| 439 | 20231109 | 132300 | 4906036250 | 34300 | 34350 | 34350 | 34300 | 400 |
| 440 | 20231109 | 132200 | 4892310150 | 34350 | 34350 | 34400 | 34300 | 507 |
| 441 | 20231109 | 132100 | 4874915950 | 34300 | 34300 | 34350 | 34300 | 296 |
| 442 | 20231109 | 132000 | 4864759750 | 34350 | 34350 | 34350 | 34300 | 538 |
| 443 | 20231109 | 131900 | 4846292700 | 34350 | 34400 | 34400 | 34300 | 646 |
| 444 | 20231109 | 131800 | 4824115600 | 34350 | 34350 | 34400 | 34350 | 480 |
| 445 | 20231109 | 131700 | 4807626650 | 34350 | 34350 | 34400 | 34350 | 871 |
| 446 | 20231109 | 131600 | 4777707700 | 34350 | 34350 | 34400 | 34350 | 240 |
| 447 | 20231109 | 131500 | 4769460200 | 34400 | 34350 | 34400 | 34350 | 341 |
| 448 | 20231109 | 131400 | 4757745250 | 34350 | 34400 | 34400 | 34350 | 107 |
| 449 | 20231109 | 131300 | 4754068950 | 34350 | 34350 | 34400 | 34300 | 311 |
| 450 | 20231109 | 131200 | 4743385350 | 34350 | 34350 | 34400 | 34350 | 172 |
| 451 | 20231109 | 131100 | 4737474750 | 34350 | 34400 | 34400 | 34350 | 309 |
| 452 | 20231109 | 131000 | 4726859000 | 34350 | 34350 | 34400 | 34350 | 210 |
| 453 | 20231109 | 130900 | 4719645200 | 34350 | 34400 | 34400 | 34350 | 271 |
| 454 | 20231109 | 130800 | 4710332650 | 34400 | 34350 | 34400 | 34350 | 117 |
| 455 | 20231109 | 130700 | 4706311000 | 34350 | 34400 | 34400 | 34350 | 328 |
| 456 | 20231109 | 130600 | 4695041850 | 34400 | 34350 | 34400 | 34350 | 460 |
| 457 | 20231109 | 130500 | 4679240750 | 34400 | 34350 | 34400 | 34350 | 190 |
| 458 | 20231109 | 130400 | 4672711050 | 34350 | 34350 | 34400 | 34350 | 220 |
| 459 | 20231109 | 130300 | 4665153000 | 34400 | 34350 | 34400 | 34350 | 782 |
| 460 | 20231109 | 130200 | 4638290900 | 34400 | 34350 | 34400 | 34350 | 107 |
| 461 | 20231109 | 130100 | 4634613900 | 34350 | 34350 | 34400 | 34350 | 251 |
| 462 | 20231109 | 130000 | 4625984650 | 34400 | 34400 | 34400 | 34350 | 377 |
| 463 | 20231109 | 125900 | 4613031100 | 34400 | 34350 | 34400 | 34350 | 60 |
| 464 | 20231109 | 125800 | 4610969650 | 34400 | 34400 | 34400 | 34350 | 79 |
| 465 | 20231109 | 125700 | 4608252700 | 34350 | 34400 | 34400 | 34350 | 397 |
| 466 | 20231109 | 125600 | 4594611700 | 34400 | 34400 | 34400 | 34350 | 331 |
| 467 | 20231109 | 125500 | 4583230600 | 34400 | 34400 | 34450 | 34400 | 124 |
| 468 | 20231109 | 125400 | 4578963200 | 34400 | 34400 | 34450 | 34400 | 309 |
| 469 | 20231109 | 125300 | 4568333350 | 34400 | 34400 | 34450 | 34400 | 279 |
| 470 | 20231109 | 125200 | 4558734650 | 34400 | 34400 | 34450 | 34350 | 254 |
| 471 | 20231109 | 125100 | 4550000000 | 34400 | 34400 | 34400 | 34350 | 284 |
| 472 | 20231109 | 125000 | 4540238550 | 34350 | 34350 | 34400 | 34350 | 121 |
| 473 | 20231109 | 124900 | 4536077300 | 34350 | 34400 | 34400 | 34350 | 352 |
| 474 | 20231109 | 124800 | 4523983650 | 34350 | 34400 | 34400 | 34350 | 223 |
| 475 | 20231109 | 124700 | 4516319050 | 34350 | 34350 | 34400 | 34350 | 136 |
| 476 | 20231109 | 124600 | 4511643450 | 34350 | 34400 | 34400 | 34350 | 307 |
| 477 | 20231109 | 124500 | 4501097100 | 34350 | 34350 | 34400 | 34350 | 553 |
| 478 | 20231109 | 124400 | 4482098050 | 34400 | 34350 | 34400 | 34350 | 214 |
| 479 | 20231109 | 124300 | 4474739800 | 34400 | 34350 | 34400 | 34350 | 200 |
| 480 | 20231109 | 124200 | 4467866000 | 34400 | 34350 | 34400 | 34350 | 245 |
| 481 | 20231109 | 124100 | 4459446650 | 34350 | 34350 | 34400 | 34350 | 107 |
| 482 | 20231109 | 124000 | 4455769450 | 34350 | 34350 | 34400 | 34350 | 254 |
| 483 | 20231109 | 123900 | 4447039950 | 34350 | 34400 | 34400 | 34350 | 468 |
| 484 | 20231109 | 123800 | 4430959600 | 34400 | 34350 | 34400 | 34350 | 195 |
| 485 | 20231109 | 123700 | 4424260950 | 34350 | 34350 | 34400 | 34350 | 229 |
| 486 | 20231109 | 123600 | 4416388100 | 34400 | 34300 | 34400 | 34300 | 121 |
| 487 | 20231109 | 123500 | 4412232550 | 34300 | 34300 | 34350 | 34300 | 350 |
| 488 | 20231109 | 123400 | 4400226350 | 34350 | 34300 | 34350 | 34300 | 109 |
| 489 | 20231109 | 123300 | 4396487350 | 34300 | 34300 | 34350 | 34300 | 185 |
| 490 | 20231109 | 123200 | 4390140300 | 34350 | 34350 | 34400 | 34300 | 683 |
| 491 | 20231109 | 123100 | 4366679850 | 34350 | 34400 | 34400 | 34350 | 142 |
| 492 | 20231109 | 123000 | 4361799950 | 34350 | 34350 | 34350 | 34300 | 279 |
| 493 | 20231109 | 122900 | 4352221800 | 34350 | 34350 | 34350 | 34300 | 63 |
| 494 | 20231109 | 122800 | 4350057950 | 34300 | 34300 | 34400 | 34300 | 571 |
| 495 | 20231109 | 122700 | 4330465150 | 34300 | 34300 | 34350 | 34300 | 88 |
| 496 | 20231109 | 122600 | 4327443700 | 34300 | 34300 | 34350 | 34300 | 209 |
| 497 | 20231109 | 122500 | 4320273850 | 34350 | 34300 | 34400 | 34300 | 365 |
| 498 | 20231109 | 122400 | 4307734450 | 34300 | 34300 | 34350 | 34300 | 181 |
| 499 | 20231109 | 122300 | 4301524600 | 34300 | 34350 | 34350 | 34250 | 1269 |
| 500 | 20231109 | 122200 | 4257997050 | 34350 | 34450 | 34450 | 34300 | 948 |
| 501 | 20231109 | 122100 | 4225444050 | 34400 | 34300 | 34450 | 34300 | 173 |
| 502 | 20231109 | 122000 | 4219493150 | 34300 | 34300 | 34400 | 34300 | 497 |
| 503 | 20231109 | 121900 | 4202423500 | 34350 | 34350 | 34350 | 34300 | 198 |
| 504 | 20231109 | 121800 | 4195631150 | 34350 | 34300 | 34350 | 34300 | 116 |
| 505 | 20231109 | 121700 | 4191649850 | 34350 | 34350 | 34400 | 34300 | 575 |
| 506 | 20231109 | 121600 | 4171897650 | 34400 | 34400 | 34450 | 34350 | 138 |
| 507 | 20231109 | 121500 | 4167152000 | 34450 | 34450 | 34450 | 34400 | 94 |
| 508 | 20231109 | 121400 | 4163913900 | 34450 | 34400 | 34450 | 34350 | 437 |
| 509 | 20231109 | 121300 | 4148899950 | 34400 | 34400 | 34400 | 34350 | 3 |
| 510 | 20231109 | 121200 | 4148796800 | 34350 | 34250 | 34400 | 34250 | 1337 |
| 511 | 20231109 | 121100 | 4102925300 | 34250 | 34250 | 34300 | 34250 | 700 |
| 512 | 20231109 | 121000 | 4078921750 | 34250 | 34300 | 34300 | 34250 | 423 |
| 513 | 20231109 | 120900 | 4064427500 | 34250 | 34250 | 34300 | 34250 | 835 |
| 514 | 20231109 | 120800 | 4035802950 | 34250 | 34250 | 34250 | 34200 | 1175 |
| 515 | 20231109 | 120700 | 3995565650 | 34300 | 34200 | 34300 | 34200 | 1165 |
| 516 | 20231109 | 120600 | 3955669050 | 34250 | 34200 | 34300 | 34200 | 2140 |
| 517 | 20231109 | 120500 | 3882460100 | 34250 | 34250 | 34300 | 34200 | 2469 |
| 518 | 20231109 | 120400 | 3797878550 | 34300 | 34350 | 34400 | 34250 | 5177 |
| 519 | 20231109 | 120300 | 3620304750 | 34350 | 34350 | 34400 | 34350 | 289 |
| 520 | 20231109 | 120200 | 3610376050 | 34400 | 34400 | 34400 | 34350 | 193 |
| 521 | 20231109 | 120100 | 3603741950 | 34350 | 34400 | 34400 | 34350 | 38 |
| 522 | 20231109 | 120000 | 3602435250 | 34350 | 34350 | 34450 | 34350 | 1833 |
| 523 | 20231109 | 115900 | 3539381150 | 34350 | 34350 | 34400 | 34350 | 317 |
| 524 | 20231109 | 115800 | 3528489950 | 34350 | 34400 | 34450 | 34350 | 861 |
| 525 | 20231109 | 115700 | 3498893350 | 34400 | 34450 | 34450 | 34400 | 2682 |
| 526 | 20231109 | 115600 | 3406614950 | 34450 | 34500 | 34500 | 34450 | 2730 |
| 527 | 20231109 | 115500 | 3312563300 | 34450 | 34500 | 34500 | 34450 | 660 |
| 528 | 20231109 | 115400 | 3289811450 | 34450 | 34550 | 34550 | 34450 | 3754 |
| 529 | 20231109 | 115300 | 3160299150 | 34500 | 34500 | 34550 | 34500 | 132 |
| 530 | 20231109 | 115200 | 3155741350 | 34500 | 34550 | 34600 | 34500 | 624 |
| 531 | 20231109 | 115100 | 3134180550 | 34550 | 34550 | 34600 | 34550 | 456 |
| 532 | 20231109 | 115000 | 3118421200 | 34550 | 34550 | 34600 | 34550 | 101 |
| 533 | 20231109 | 114900 | 3114930800 | 34550 | 34550 | 34600 | 34550 | 844 |
| 534 | 20231109 | 114800 | 3085767800 | 34600 | 34600 | 34600 | 34550 | 147 |
| 535 | 20231109 | 114700 | 3080687350 | 34600 | 34550 | 34600 | 34550 | 157 |
| 536 | 20231109 | 114600 | 3075261600 | 34550 | 34550 | 34600 | 34550 | 79 |
| 537 | 20231109 | 114500 | 3072530250 | 34550 | 34600 | 34650 | 34550 | 761 |
| 538 | 20231109 | 114400 | 3046207900 | 34600 | 34650 | 34650 | 34600 | 137 |
| 539 | 20231109 | 114300 | 3041467150 | 34650 | 34600 | 34650 | 34600 | 33 |
| 540 | 20231109 | 114200 | 3040323750 | 34650 | 34600 | 34650 | 34600 | 191 |
| 541 | 20231109 | 114100 | 3033712000 | 34600 | 34600 | 34650 | 34600 | 341 |
| 542 | 20231109 | 114000 | 3021912200 | 34600 | 34650 | 34650 | 34600 | 72 |
| 543 | 20231109 | 113900 | 3019418200 | 34600 | 34600 | 34650 | 34550 | 420 |
| 544 | 20231109 | 113800 | 3004890500 | 34600 | 34600 | 34650 | 34600 | 682 |
| 545 | 20231109 | 113700 | 2981290650 | 34600 | 34600 | 34650 | 34600 | 119 |
| 546 | 20231109 | 113600 | 2977172750 | 34650 | 34650 | 34700 | 34600 | 120 |
| 547 | 20231109 | 113500 | 2973013800 | 34650 | 34650 | 34650 | 34600 | 252 |
| 548 | 20231109 | 113400 | 2964282550 | 34700 | 34650 | 34700 | 34650 | 572 |
| 549 | 20231109 | 113300 | 2944442600 | 34650 | 34650 | 34700 | 34650 | 441 |
| 550 | 20231109 | 113200 | 2929153400 | 34600 | 34550 | 34650 | 34550 | 506 |
| 551 | 20231109 | 113100 | 2911645150 | 34650 | 34600 | 34650 | 34550 | 758 |
| 552 | 20231109 | 113000 | 2885421750 | 34650 | 34600 | 34650 | 34600 | 306 |
| 553 | 20231109 | 112900 | 2874832950 | 34550 | 34550 | 34600 | 34550 | 34 |
| 554 | 20231109 | 112800 | 2873657250 | 34550 | 34600 | 34600 | 34550 | 281 |
| 555 | 20231109 | 112700 | 2863944300 | 34600 | 34600 | 34600 | 34550 | 205 |
| 556 | 20231109 | 112600 | 2856859350 | 34550 | 34500 | 34600 | 34500 | 281 |
| 557 | 20231109 | 112500 | 2847141200 | 34500 | 34550 | 34600 | 34500 | 415 |
| 558 | 20231109 | 112400 | 2832802350 | 34550 | 34600 | 34600 | 34550 | 684 |
| 559 | 20231109 | 112300 | 2809168150 | 34600 | 34600 | 34650 | 34550 | 353 |
| 560 | 20231109 | 112200 | 2796963500 | 34600 | 34600 | 34600 | 34550 | 184 |
| 561 | 20231109 | 112100 | 2790605050 | 34600 | 34600 | 34600 | 34500 | 1108 |
| 562 | 20231109 | 112000 | 2752361400 | 34600 | 34650 | 34650 | 34550 | 1984 |
| 563 | 20231109 | 111900 | 2683808100 | 34600 | 34650 | 34650 | 34550 | 3217 |
| 564 | 20231109 | 111800 | 2572473200 | 34650 | 34650 | 34700 | 34650 | 51 |
| 565 | 20231109 | 111700 | 2570704450 | 34700 | 34700 | 34700 | 34650 | 83 |
| 566 | 20231109 | 111600 | 2567825250 | 34700 | 34700 | 34700 | 34650 | 303 |
| 567 | 20231109 | 111500 | 2557324550 | 34750 | 34650 | 34750 | 34650 | 143 |
| 568 | 20231109 | 111400 | 2552363950 | 34650 | 34700 | 34700 | 34650 | 51 |
| 569 | 20231109 | 111300 | 2550594950 | 34700 | 34650 | 34700 | 34650 | 468 |
| 570 | 20231109 | 111200 | 2534370300 | 34650 | 34700 | 34750 | 34650 | 1196 |
| 571 | 20231109 | 111100 | 2492900100 | 34700 | 34700 | 34700 | 34650 | 2775 |
| 572 | 20231109 | 111000 | 2396741450 | 34650 | 34700 | 34700 | 34650 | 417 |
| 573 | 20231109 | 110900 | 2382290300 | 34650 | 34700 | 34700 | 34650 | 256 |
| 574 | 20231109 | 110800 | 2373418700 | 34700 | 34700 | 34750 | 34650 | 28 |
| 575 | 20231109 | 110700 | 2372447050 | 34650 | 34650 | 34700 | 34650 | 364 |
| 576 | 20231109 | 110600 | 2359824850 | 34650 | 34650 | 34700 | 34650 | 1608 |
| 577 | 20231109 | 110500 | 2304095900 | 34650 | 34700 | 34750 | 34650 | 183 |
| 578 | 20231109 | 110400 | 2297748400 | 34700 | 34700 | 34750 | 34700 | 359 |
| 579 | 20231109 | 110300 | 2285289850 | 34750 | 34700 | 34750 | 34700 | 346 |
| 580 | 20231109 | 110200 | 2273270100 | 34750 | 34650 | 34750 | 34650 | 598 |
| 581 | 20231109 | 110100 | 2252533700 | 34650 | 34650 | 34700 | 34650 | 39 |
| 582 | 20231109 | 110000 | 2251181950 | 34700 | 34650 | 34700 | 34650 | 95 |
| 583 | 20231109 | 105900 | 2247888600 | 34650 | 34700 | 34750 | 34650 | 2022 |
| 584 | 20231109 | 105800 | 2177727050 | 34700 | 34750 | 34750 | 34700 | 594 |
| 585 | 20231109 | 105700 | 2157102300 | 34750 | 34700 | 34750 | 34700 | 232 |
| 586 | 20231109 | 105600 | 2149051800 | 34750 | 34800 | 34800 | 34700 | 1055 |
| 587 | 20231109 | 105500 | 2112397400 | 34800 | 34750 | 34800 | 34750 | 315 |
| 588 | 20231109 | 105400 | 2101447850 | 34750 | 34850 | 34850 | 34750 | 1170 |
| 589 | 20231109 | 105300 | 2060736000 | 34850 | 34800 | 34850 | 34800 | 287 |
| 590 | 20231109 | 105200 | 2050747300 | 34800 | 34850 | 34900 | 34800 | 344 |
| 591 | 20231109 | 105100 | 2038765950 | 34800 | 34850 | 34900 | 34800 | 351 |
| 592 | 20231109 | 105000 | 2026541550 | 34850 | 34850 | 34900 | 34800 | 841 |
| 593 | 20231109 | 104900 | 1997253500 | 34900 | 34900 | 34900 | 34850 | 158 |
| 594 | 20231109 | 104800 | 1991745600 | 34900 | 34850 | 34900 | 34800 | 446 |
| 595 | 20231109 | 104700 | 1976197250 | 34900 | 34850 | 34900 | 34800 | 2060 |
| 596 | 20231109 | 104600 | 1904416300 | 34900 | 34800 | 34900 | 34800 | 1120 |
| 597 | 20231109 | 104500 | 1865406400 | 34800 | 34750 | 34800 | 34750 | 427 |
| 598 | 20231109 | 104400 | 1850555700 | 34800 | 34750 | 34800 | 34750 | 464 |
| 599 | 20231109 | 104300 | 1834427650 | 34750 | 34750 | 34800 | 34750 | 419 |
| 600 | 20231109 | 104200 | 1819867350 | 34800 | 34850 | 34850 | 34750 | 268 |
| 601 | 20231109 | 104100 | 1810539900 | 34850 | 34750 | 34850 | 34750 | 396 |
| 602 | 20231109 | 104000 | 1796773900 | 34750 | 34800 | 34850 | 34750 | 342 |
| 603 | 20231109 | 103900 | 1784873850 | 34800 | 34800 | 34800 | 34700 | 289 |
| 604 | 20231109 | 103800 | 1774822000 | 34750 | 34750 | 34800 | 34700 | 680 |
| 605 | 20231109 | 103700 | 1751191500 | 34750 | 34850 | 34850 | 34750 | 248 |
| 606 | 20231109 | 103600 | 1742566600 | 34850 | 34800 | 34850 | 34750 | 618 |
| 607 | 20231109 | 103500 | 1721069850 | 34800 | 34800 | 34850 | 34800 | 153 |
| 608 | 20231109 | 103400 | 1715742450 | 34800 | 34750 | 34800 | 34700 | 566 |
| 609 | 20231109 | 103300 | 1696061600 | 34750 | 34750 | 34800 | 34700 | 319 |
| 610 | 20231109 | 103200 | 1684983800 | 34750 | 34750 | 34750 | 34700 | 257 |
| 611 | 20231109 | 103100 | 1676055150 | 34700 | 34750 | 34750 | 34700 | 546 |
| 612 | 20231109 | 103000 | 1657098600 | 34750 | 34750 | 34750 | 34650 | 347 |
| 613 | 20231109 | 102900 | 1645057450 | 34700 | 34700 | 34750 | 34700 | 384 |
| 614 | 20231109 | 102800 | 1631724200 | 34750 | 34750 | 34750 | 34650 | 532 |
| 615 | 20231109 | 102700 | 1613256500 | 34750 | 34700 | 34750 | 34650 | 445 |
| 616 | 20231109 | 102600 | 1597814350 | 34700 | 34750 | 34750 | 34700 | 214 |
| 617 | 20231109 | 102500 | 1590385950 | 34750 | 34700 | 34750 | 34700 | 300 |
| 618 | 20231109 | 102400 | 1579975700 | 34700 | 34750 | 34800 | 34700 | 652 |
| 619 | 20231109 | 102300 | 1557327550 | 34750 | 34750 | 34800 | 34750 | 1019 |
| 620 | 20231109 | 102200 | 1521914100 | 34750 | 34700 | 34750 | 34700 | 750 |
| 621 | 20231109 | 102100 | 1495852050 | 34750 | 34750 | 34750 | 34700 | 271 |
| 622 | 20231109 | 102000 | 1486447150 | 34700 | 34700 | 34750 | 34700 | 188 |
| 623 | 20231109 | 101900 | 1479923150 | 34750 | 34700 | 34800 | 34700 | 609 |
| 624 | 20231109 | 101800 | 1458763750 | 34650 | 34750 | 34750 | 34650 | 399 |
| 625 | 20231109 | 101700 | 1444909000 | 34700 | 34700 | 34750 | 34700 | 293 |
| 626 | 20231109 | 101600 | 1434741050 | 34650 | 34750 | 34750 | 34650 | 142 |
| 627 | 20231109 | 101500 | 1429811750 | 34750 | 34700 | 34750 | 34700 | 578 |
| 628 | 20231109 | 101400 | 1409753850 | 34700 | 34800 | 34800 | 34700 | 142 |
| 629 | 20231109 | 101300 | 1404819600 | 34800 | 34800 | 34800 | 34750 | 164 |
| 630 | 20231109 | 101200 | 1399119250 | 34750 | 34750 | 34800 | 34750 | 547 |
| 631 | 20231109 | 101100 | 1380106200 | 34750 | 34850 | 34850 | 34750 | 29 |
| 632 | 20231109 | 101000 | 1379097500 | 34800 | 34750 | 34800 | 34750 | 408 |
| 633 | 20231109 | 100900 | 1364904350 | 34750 | 34750 | 34800 | 34700 | 219 |
| 634 | 20231109 | 100800 | 1357297550 | 34750 | 34750 | 34850 | 34700 | 429 |
| 635 | 20231109 | 100700 | 1342387750 | 34800 | 34850 | 34850 | 34750 | 507 |
| 636 | 20231109 | 100600 | 1324740950 | 34850 | 34800 | 34850 | 34800 | 176 |
| 637 | 20231109 | 100500 | 1318614250 | 34800 | 34750 | 34900 | 34750 | 747 |
| 638 | 20231109 | 100400 | 1292609550 | 34800 | 34800 | 34800 | 34750 | 193 |
| 639 | 20231109 | 100300 | 1285895200 | 34800 | 34800 | 34800 | 34750 | 39 |
| 640 | 20231109 | 100200 | 1284538850 | 34700 | 34750 | 34800 | 34700 | 310 |
| 641 | 20231109 | 100100 | 1273761900 | 34750 | 34700 | 34750 | 34700 | 1205 |
| 642 | 20231109 | 100000 | 1231924700 | 34700 | 34700 | 34700 | 34700 | 34 |
| 643 | 20231109 | 095900 | 1230744900 | 34650 | 34650 | 34650 | 34600 | 423 |
| 644 | 20231109 | 095800 | 1216098500 | 34650 | 34650 | 34650 | 34600 | 161 |
| 645 | 20231109 | 095700 | 1210523850 | 34600 | 34750 | 34750 | 34600 | 833 |
| 646 | 20231109 | 095600 | 1181660300 | 34750 | 34750 | 34750 | 34700 | 156 |
| 647 | 20231109 | 095500 | 1176244150 | 34700 | 34700 | 34700 | 34650 | 638 |
| 648 | 20231109 | 095400 | 1154121200 | 34700 | 34700 | 34700 | 34650 | 412 |
| 649 | 20231109 | 095300 | 1139837300 | 34700 | 34650 | 34700 | 34650 | 294 |
| 650 | 20231109 | 095200 | 1129642150 | 34700 | 34700 | 34800 | 34650 | 697 |
| 651 | 20231109 | 095100 | 1105463050 | 34800 | 34800 | 34800 | 34700 | 398 |
| 652 | 20231109 | 095000 | 1091647600 | 34800 | 34800 | 34800 | 34750 | 645 |
| 653 | 20231109 | 094900 | 1069229400 | 34800 | 34850 | 34850 | 34800 | 260 |
| 654 | 20231109 | 094800 | 1060180550 | 34850 | 34800 | 34850 | 34800 | 137 |
| 655 | 20231109 | 094700 | 1055411900 | 34800 | 34800 | 34800 | 34750 | 280 |
| 656 | 20231109 | 094600 | 1045676000 | 34800 | 34900 | 34900 | 34800 | 422 |
| 657 | 20231109 | 094500 | 1030985250 | 34800 | 34900 | 34900 | 34800 | 266 |
| 658 | 20231109 | 094400 | 1021720750 | 34900 | 34850 | 34900 | 34800 | 517 |
| 659 | 20231109 | 094300 | 1003710150 | 34900 | 34900 | 34900 | 34850 | 501 |
| 660 | 20231109 | 094200 | 986237200 | 34900 | 34950 | 34950 | 34900 | 154 |
| 661 | 20231109 | 094100 | 980859950 | 34900 | 35000 | 35000 | 34900 | 257 |
| 662 | 20231109 | 094000 | 971883150 | 35000 | 34900 | 35000 | 34850 | 1049 |
| 663 | 20231109 | 093900 | 935281750 | 34900 | 34950 | 34950 | 34900 | 211 |
| 664 | 20231109 | 093800 | 927915200 | 34950 | 34800 | 34950 | 34800 | 738 |
| 665 | 20231109 | 093700 | 902202050 | 34800 | 34900 | 34900 | 34800 | 201 |
| 666 | 20231109 | 093600 | 895196500 | 34850 | 34900 | 34900 | 34850 | 494 |
| 667 | 20231109 | 093500 | 877977200 | 34900 | 34900 | 34900 | 34850 | 520 |
| 668 | 20231109 | 093400 | 859842850 | 34900 | 34900 | 34900 | 34850 | 145 |
| 669 | 20231109 | 093300 | 854786300 | 34900 | 34850 | 34900 | 34850 | 264 |
| 670 | 20231109 | 093200 | 845584050 | 34900 | 34900 | 34900 | 34850 | 259 |
| 671 | 20231109 | 093100 | 836553000 | 34900 | 34900 | 34950 | 34850 | 740 |
| 672 | 20231109 | 093000 | 810757500 | 34950 | 34850 | 34950 | 34850 | 77 |
| 673 | 20231109 | 092900 | 808068450 | 34850 | 34900 | 34950 | 34800 | 1076 |
| 674 | 20231109 | 092800 | 770535350 | 34950 | 34950 | 34950 | 34900 | 322 |
| 675 | 20231109 | 092700 | 759288800 | 35000 | 35050 | 35100 | 35000 | 1241 |
| 676 | 20231109 | 092600 | 715846050 | 35050 | 35050 | 35100 | 35050 | 652 |
| 677 | 20231109 | 092500 | 692988900 | 35050 | 35050 | 35100 | 35050 | 355 |
| 678 | 20231109 | 092400 | 680541450 | 35100 | 35050 | 35100 | 35000 | 364 |
| 679 | 20231109 | 092300 | 667779550 | 35050 | 35050 | 35100 | 35050 | 745 |
| 680 | 20231109 | 092200 | 641658300 | 35050 | 35100 | 35100 | 35050 | 415 |
| 681 | 20231109 | 092100 | 627108300 | 35100 | 35050 | 35100 | 35050 | 343 |
| 682 | 20231109 | 092000 | 615083500 | 35050 | 35100 | 35100 | 35050 | 305 |
| 683 | 20231109 | 091900 | 604383500 | 35100 | 35050 | 35100 | 35050 | 1442 |
| 684 | 20231109 | 091800 | 553799100 | 35050 | 35050 | 35100 | 35000 | 756 |
| 685 | 20231109 | 091700 | 527327650 | 35050 | 35000 | 35050 | 35000 | 922 |
| 686 | 20231109 | 091600 | 495025950 | 34950 | 34850 | 34950 | 34850 | 852 |
| 687 | 20231109 | 091500 | 465289400 | 34850 | 34800 | 34850 | 34750 | 1129 |
| 688 | 20231109 | 091400 | 425997750 | 34850 | 34800 | 34850 | 34750 | 746 |
| 689 | 20231109 | 091300 | 400035250 | 34750 | 34750 | 34800 | 34700 | 995 |
| 690 | 20231109 | 091200 | 365442600 | 34750 | 34750 | 34750 | 34700 | 440 |
| 691 | 20231109 | 091100 | 350152650 | 34800 | 34850 | 34850 | 34750 | 284 |
| 692 | 20231109 | 091000 | 340276800 | 34850 | 34900 | 34900 | 34800 | 857 |
| 693 | 20231109 | 090900 | 310430000 | 34900 | 34850 | 34900 | 34850 | 1214 |
| 694 | 20231109 | 090800 | 268114250 | 34900 | 34900 | 34900 | 34850 | 535 |
| 695 | 20231109 | 090700 | 249446750 | 34800 | 34850 | 34900 | 34800 | 633 |
| 696 | 20231109 | 090600 | 227390200 | 34750 | 34850 | 34900 | 34750 | 580 |
| 697 | 20231109 | 090500 | 207205850 | 34850 | 34750 | 34900 | 34750 | 286 |
| 698 | 20231109 | 090400 | 197243700 | 34750 | 34800 | 34800 | 34700 | 321 |
| 699 | 20231109 | 090300 | 186086900 | 34800 | 34950 | 34950 | 34800 | 202 |
| 700 | 20231109 | 090200 | 179053850 | 35100 | 35050 | 35100 | 34950 | 762 |
| 701 | 20231109 | 090100 | 152365150 | 35050 | 34950 | 35050 | 34800 | 1485 |
| 702 | 20231109 | 090000 | 100437700 | 34950 | 34600 | 34950 | 34600 | 2748 |