39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 212400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 3 | 20231109 | 212300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231109 | 212200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231109 | 212100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231109 | 212000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231109 | 211900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231109 | 211800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231109 | 211700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231109 | 211600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231109 | 211500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231109 | 211400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231109 | 211300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231109 | 211200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231109 | 211100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231109 | 211000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231109 | 210900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231109 | 210800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231109 | 210700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231109 | 210600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231109 | 210500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231109 | 210400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231109 | 210300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231109 | 210200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231109 | 210100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231109 | 210000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231109 | 205900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231109 | 205800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231109 | 205700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231109 | 205600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231109 | 205500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231109 | 205400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 33 | 20231109 | 205300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231109 | 205200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231109 | 205100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231109 | 205000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231109 | 204900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231109 | 204800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231109 | 204700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231109 | 204600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231109 | 204500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231109 | 204400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231109 | 204300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231109 | 204200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231109 | 204100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231109 | 204000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231109 | 203900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231109 | 203800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231109 | 203700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231109 | 203600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231109 | 203500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231109 | 203400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231109 | 203300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231109 | 203200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231109 | 203100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231109 | 203000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231109 | 202900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231109 | 202800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231109 | 202700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231109 | 202600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231109 | 202500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231109 | 202400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 63 | 20231109 | 202300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231109 | 202200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231109 | 202100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231109 | 202000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231109 | 201900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231109 | 201800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231109 | 201700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231109 | 201600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231109 | 201500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231109 | 201400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231109 | 201300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231109 | 201200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231109 | 201100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231109 | 201000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231109 | 200900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231109 | 200800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231109 | 200700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231109 | 200600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231109 | 200500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231109 | 200400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231109 | 200300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231109 | 200200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231109 | 200100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231109 | 200000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231109 | 195900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231109 | 195800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231109 | 195700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231109 | 195600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231109 | 195500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231109 | 195400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 93 | 20231109 | 195300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231109 | 195200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231109 | 195100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231109 | 195000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231109 | 194900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231109 | 194800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231109 | 194700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231109 | 194600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231109 | 194500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231109 | 194400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231109 | 194300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231109 | 194200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231109 | 194100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231109 | 194000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231109 | 193900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231109 | 193800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231109 | 193700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231109 | 193600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231109 | 193500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231109 | 193400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231109 | 193300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231109 | 193200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231109 | 193100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231109 | 193000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231109 | 192900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231109 | 192800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231109 | 192700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231109 | 192600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231109 | 192500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231109 | 192400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 123 | 20231109 | 192300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231109 | 192200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231109 | 192100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231109 | 192000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231109 | 191900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231109 | 191800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231109 | 191700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231109 | 191600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231109 | 191500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231109 | 191400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231109 | 191300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231109 | 191200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231109 | 191100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231109 | 191000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231109 | 190900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231109 | 190800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231109 | 190700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231109 | 190600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231109 | 190500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231109 | 190400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231109 | 190300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231109 | 190200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231109 | 190100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231109 | 190000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231109 | 185900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231109 | 185800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231109 | 185700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231109 | 185600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231109 | 185500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231109 | 185400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 153 | 20231109 | 185300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231109 | 185200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231109 | 185100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231109 | 185000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231109 | 184900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231109 | 184800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231109 | 184700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231109 | 184600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231109 | 184500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231109 | 184400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231109 | 184300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231109 | 184200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231109 | 184100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231109 | 184000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231109 | 183900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231109 | 183800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231109 | 183700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231109 | 183600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231109 | 183500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231109 | 183400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231109 | 183300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231109 | 183200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231109 | 183100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231109 | 183000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231109 | 182900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231109 | 182800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231109 | 182700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231109 | 182600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231109 | 182500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231109 | 182400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 183 | 20231109 | 182300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231109 | 182200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231109 | 182100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231109 | 182000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231109 | 181900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231109 | 181800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231109 | 181700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231109 | 181600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231109 | 181500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231109 | 181400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231109 | 181300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231109 | 181200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231109 | 181100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231109 | 181000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231109 | 180900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231109 | 180800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231109 | 180700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231109 | 180600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231109 | 180500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231109 | 180400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231109 | 180300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231109 | 180200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231109 | 180100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231109 | 180000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231109 | 175900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231109 | 175800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231109 | 175700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231109 | 175600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231109 | 175500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231109 | 175400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 213 | 20231109 | 175300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231109 | 175200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231109 | 175100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231109 | 175000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231109 | 174900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231109 | 174800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231109 | 174700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231109 | 174600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231109 | 174500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231109 | 174400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231109 | 174300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231109 | 174200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20231109 | 174100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20231109 | 174000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20231109 | 173900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20231109 | 173800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20231109 | 173700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20231109 | 173600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20231109 | 173500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20231109 | 173400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20231109 | 173300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20231109 | 173200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20231109 | 173100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20231109 | 173000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20231109 | 172900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20231109 | 172800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20231109 | 172700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20231109 | 172600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20231109 | 172500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20231109 | 172400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 243 | 20231109 | 172300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20231109 | 172200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20231109 | 172100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20231109 | 172000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20231109 | 171900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20231109 | 171800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20231109 | 171700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20231109 | 171600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20231109 | 171500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20231109 | 171400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20231109 | 171300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20231109 | 171200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20231109 | 171100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20231109 | 171000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20231109 | 170900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20231109 | 170800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20231109 | 170700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20231109 | 170600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20231109 | 170500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20231109 | 170400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20231109 | 170300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20231109 | 170200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20231109 | 170100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20231109 | 170000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20231109 | 165900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20231109 | 165800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20231109 | 165700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20231109 | 165600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20231109 | 165500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20231109 | 165400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 273 | 20231109 | 165300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20231109 | 165200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20231109 | 165100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20231109 | 165000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20231109 | 164900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20231109 | 164800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20231109 | 164700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 280 | 20231109 | 164600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 281 | 20231109 | 164500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 282 | 20231109 | 164400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20231109 | 164300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20231109 | 164200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20231109 | 164100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20231109 | 164000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20231109 | 163900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20231109 | 163800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20231109 | 163700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20231109 | 163600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20231109 | 163500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20231109 | 163400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 293 | 20231109 | 163300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 294 | 20231109 | 163200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 295 | 20231109 | 163100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 296 | 20231109 | 163000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 297 | 20231109 | 162900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 298 | 20231109 | 162800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 299 | 20231109 | 162700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 300 | 20231109 | 162600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 301 | 20231109 | 162500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 302 | 20231109 | 162400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 303 | 20231109 | 162300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 304 | 20231109 | 162200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 305 | 20231109 | 162100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 306 | 20231109 | 162000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 307 | 20231109 | 161900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 308 | 20231109 | 161800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 309 | 20231109 | 161700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 310 | 20231109 | 161600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 311 | 20231109 | 161500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 312 | 20231109 | 161400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 313 | 20231109 | 161300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 314 | 20231109 | 161200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 315 | 20231109 | 161100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 316 | 20231109 | 161000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 317 | 20231109 | 160900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 318 | 20231109 | 160800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 319 | 20231109 | 160700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 320 | 20231109 | 160600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 321 | 20231109 | 160500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 322 | 20231109 | 160400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 323 | 20231109 | 160300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 324 | 20231109 | 160200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 325 | 20231109 | 160100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 326 | 20231109 | 160000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 327 | 20231109 | 155900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 328 | 20231109 | 155800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 329 | 20231109 | 155700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 330 | 20231109 | 155600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 331 | 20231109 | 155500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 332 | 20231109 | 155400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 333 | 20231109 | 155300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 334 | 20231109 | 155200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 335 | 20231109 | 155100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 336 | 20231109 | 155000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 337 | 20231109 | 154900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 338 | 20231109 | 154800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 339 | 20231109 | 154700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 340 | 20231109 | 154600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 341 | 20231109 | 154500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 342 | 20231109 | 154400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 343 | 20231109 | 154300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 344 | 20231109 | 154200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 345 | 20231109 | 154100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 346 | 20231109 | 154000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 347 | 20231109 | 153900 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 348 | 20231109 | 153800 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 349 | 20231109 | 153700 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 350 | 20231109 | 153600 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 351 | 20231109 | 153500 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 352 | 20231109 | 153400 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 353 | 20231109 | 153300 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 354 | 20231109 | 153200 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 355 | 20231109 | 153100 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 356 | 20231109 | 153000 | 5529463650 | 23250 | 23250 | 23250 | 23250 | 3028 |
| 357 | 20231109 | 152900 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 358 | 20231109 | 152800 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 359 | 20231109 | 152700 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 360 | 20231109 | 152600 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 361 | 20231109 | 152500 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 362 | 20231109 | 152400 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 363 | 20231109 | 152300 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 364 | 20231109 | 152200 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 365 | 20231109 | 152100 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 366 | 20231109 | 152000 | 5459062650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 367 | 20231109 | 151900 | 5459062650 | 23250 | 23200 | 23300 | 23200 | 257 |
| 368 | 20231109 | 151800 | 5453086650 | 23300 | 23200 | 23300 | 23200 | 622 |
| 369 | 20231109 | 151700 | 5438620000 | 23200 | 23200 | 23200 | 23150 | 293 |
| 370 | 20231109 | 151600 | 5431828400 | 23250 | 23150 | 23250 | 23150 | 571 |
| 371 | 20231109 | 151500 | 5418584600 | 23150 | 23100 | 23150 | 23100 | 681 |
| 372 | 20231109 | 151400 | 5402834050 | 23100 | 23000 | 23100 | 23000 | 183 |
| 373 | 20231109 | 151300 | 5398616350 | 23050 | 23000 | 23050 | 23000 | 119 |
| 374 | 20231109 | 151200 | 5395877150 | 23000 | 22950 | 23000 | 22950 | 71 |
| 375 | 20231109 | 151100 | 5394244750 | 22950 | 22950 | 22950 | 22950 | 230 |
| 376 | 20231109 | 151000 | 5388966250 | 22900 | 22950 | 22950 | 22900 | 206 |
| 377 | 20231109 | 150900 | 5384238750 | 22950 | 22950 | 23000 | 22950 | 813 |
| 378 | 20231109 | 150800 | 5365579900 | 22950 | 23050 | 23050 | 22950 | 3556 |
| 379 | 20231109 | 150700 | 5283835750 | 23050 | 23000 | 23050 | 23000 | 258 |
| 380 | 20231109 | 150600 | 5277901650 | 23050 | 23050 | 23050 | 23050 | 54 |
| 381 | 20231109 | 150500 | 5276656950 | 23050 | 23050 | 23100 | 23050 | 29 |
| 382 | 20231109 | 150400 | 5275988450 | 23050 | 23100 | 23100 | 23050 | 175 |
| 383 | 20231109 | 150300 | 5271952550 | 23100 | 23100 | 23100 | 23050 | 329 |
| 384 | 20231109 | 150200 | 5264358000 | 23050 | 23050 | 23050 | 23050 | 269 |
| 385 | 20231109 | 150100 | 5258157550 | 23050 | 23050 | 23050 | 23050 | 84 |
| 386 | 20231109 | 150000 | 5256221350 | 23050 | 23050 | 23050 | 23050 | 115 |
| 387 | 20231109 | 145900 | 5253570600 | 23050 | 23050 | 23050 | 23050 | 155 |
| 388 | 20231109 | 145800 | 5249997850 | 23050 | 23050 | 23050 | 23050 | 1281 |
| 389 | 20231109 | 145700 | 5220470800 | 23050 | 23100 | 23100 | 23050 | 106 |
| 390 | 20231109 | 145600 | 5218027300 | 23050 | 23050 | 23100 | 23050 | 447 |
| 391 | 20231109 | 145500 | 5207723750 | 23050 | 23100 | 23100 | 23050 | 815 |
| 392 | 20231109 | 145400 | 5188922900 | 23050 | 23050 | 23050 | 23050 | 522 |
| 393 | 20231109 | 145300 | 5176890800 | 23100 | 23100 | 23150 | 23100 | 634 |
| 394 | 20231109 | 145200 | 5162245350 | 23100 | 23100 | 23150 | 23100 | 122 |
| 395 | 20231109 | 145100 | 5159425550 | 23100 | 23100 | 23150 | 23100 | 279 |
| 396 | 20231109 | 145000 | 5152974200 | 23100 | 23150 | 23200 | 23100 | 365 |
| 397 | 20231109 | 144900 | 5144525500 | 23200 | 23200 | 23200 | 23150 | 106 |
| 398 | 20231109 | 144800 | 5142068950 | 23200 | 23200 | 23200 | 23200 | 170 |
| 399 | 20231109 | 144700 | 5138124950 | 23200 | 23200 | 23200 | 23200 | 138 |
| 400 | 20231109 | 144600 | 5134923350 | 23200 | 23200 | 23200 | 23200 | 169 |
| 401 | 20231109 | 144500 | 5131002550 | 23200 | 23200 | 23200 | 23150 | 674 |
| 402 | 20231109 | 144400 | 5115366000 | 23200 | 23200 | 23200 | 23150 | 32 |
| 403 | 20231109 | 144300 | 5114624100 | 23150 | 23100 | 23150 | 23100 | 161 |
| 404 | 20231109 | 144200 | 5110899600 | 23150 | 23150 | 23150 | 23150 | 145 |
| 405 | 20231109 | 144100 | 5107542850 | 23150 | 23150 | 23150 | 23150 | 174 |
| 406 | 20231109 | 144000 | 5103514750 | 23150 | 23100 | 23150 | 23100 | 350 |
| 407 | 20231109 | 143900 | 5095421550 | 23100 | 23100 | 23100 | 23050 | 338 |
| 408 | 20231109 | 143800 | 5087616950 | 23100 | 23100 | 23100 | 23100 | 160 |
| 409 | 20231109 | 143700 | 5083920950 | 23100 | 23050 | 23100 | 23050 | 109 |
| 410 | 20231109 | 143600 | 5081407650 | 23050 | 23100 | 23100 | 23050 | 66 |
| 411 | 20231109 | 143500 | 5079886150 | 23050 | 23100 | 23100 | 23050 | 97 |
| 412 | 20231109 | 143400 | 5077646250 | 23100 | 23100 | 23100 | 23100 | 27 |
| 413 | 20231109 | 143300 | 5077022550 | 23100 | 23100 | 23100 | 23100 | 4 |
| 414 | 20231109 | 143200 | 5076930150 | 23100 | 23000 | 23100 | 23000 | 386 |
| 415 | 20231109 | 143100 | 5068020300 | 23000 | 23000 | 23050 | 23000 | 289 |
| 416 | 20231109 | 143000 | 5061371050 | 23050 | 23100 | 23100 | 23050 | 33 |
| 417 | 20231109 | 142900 | 5060610250 | 22950 | 23000 | 23050 | 22950 | 736 |
| 418 | 20231109 | 142800 | 5043689850 | 23000 | 22950 | 23000 | 22950 | 336 |
| 419 | 20231109 | 142700 | 5035961950 | 23000 | 23000 | 23100 | 23000 | 167 |
| 420 | 20231109 | 142600 | 5032120750 | 22950 | 23000 | 23000 | 22950 | 386 |
| 421 | 20231109 | 142500 | 5023256650 | 23000 | 23000 | 23000 | 22950 | 216 |
| 422 | 20231109 | 142400 | 5018288750 | 23000 | 23050 | 23050 | 23000 | 811 |
| 423 | 20231109 | 142300 | 4999606500 | 23050 | 23100 | 23100 | 23050 | 15 |
| 424 | 20231109 | 142200 | 4999260100 | 23100 | 23150 | 23150 | 23100 | 43 |
| 425 | 20231109 | 142100 | 4998264700 | 23050 | 23250 | 23250 | 23050 | 644 |
| 426 | 20231109 | 142000 | 4983368450 | 23200 | 23200 | 23200 | 23200 | 166 |
| 427 | 20231109 | 141900 | 4979517250 | 23200 | 23250 | 23250 | 23200 | 262 |
| 428 | 20231109 | 141800 | 4973435150 | 23200 | 23250 | 23350 | 23200 | 786 |
| 429 | 20231109 | 141700 | 4955135500 | 23250 | 23250 | 23250 | 23200 | 471 |
| 430 | 20231109 | 141600 | 4944184850 | 23250 | 23150 | 23250 | 23150 | 1379 |
| 431 | 20231109 | 141500 | 4912227100 | 23150 | 23050 | 23150 | 23050 | 583 |
| 432 | 20231109 | 141400 | 4898754950 | 23100 | 23100 | 23100 | 23100 | 253 |
| 433 | 20231109 | 141300 | 4892910650 | 23100 | 23050 | 23100 | 23050 | 92 |
| 434 | 20231109 | 141200 | 4890789550 | 23050 | 23000 | 23100 | 23000 | 309 |
| 435 | 20231109 | 141100 | 4883672350 | 23050 | 23000 | 23050 | 22950 | 236 |
| 436 | 20231109 | 141000 | 4878232900 | 23050 | 23050 | 23050 | 22900 | 1689 |
| 437 | 20231109 | 140900 | 4839477350 | 23050 | 23000 | 23050 | 22950 | 1158 |
| 438 | 20231109 | 140800 | 4812808750 | 22950 | 22950 | 22950 | 22950 | 200 |
| 439 | 20231109 | 140700 | 4808218750 | 23000 | 22950 | 23000 | 22950 | 122 |
| 440 | 20231109 | 140600 | 4805418800 | 22950 | 23000 | 23000 | 22950 | 271 |
| 441 | 20231109 | 140500 | 4799196700 | 22950 | 23000 | 23000 | 22950 | 75 |
| 442 | 20231109 | 140400 | 4797475300 | 22900 | 22900 | 23000 | 22900 | 158 |
| 443 | 20231109 | 140300 | 4793852800 | 23000 | 22950 | 23000 | 22900 | 165 |
| 444 | 20231109 | 140200 | 4790059850 | 22950 | 23000 | 23000 | 22950 | 19 |
| 445 | 20231109 | 140100 | 4789623750 | 22900 | 22950 | 23000 | 22900 | 650 |
| 446 | 20231109 | 140000 | 4774734500 | 22950 | 23000 | 23000 | 22900 | 176 |
| 447 | 20231109 | 135900 | 4770703450 | 22950 | 22950 | 22950 | 22900 | 80 |
| 448 | 20231109 | 135800 | 4768871000 | 22950 | 23000 | 23000 | 22900 | 69 |
| 449 | 20231109 | 135700 | 4767288350 | 23000 | 22900 | 23000 | 22900 | 154 |
| 450 | 20231109 | 135600 | 4763759350 | 22900 | 22950 | 23000 | 22900 | 1136 |
| 451 | 20231109 | 135500 | 4737727250 | 22950 | 22950 | 22950 | 22900 | 354 |
| 452 | 20231109 | 135400 | 4729605600 | 22950 | 22900 | 22950 | 22900 | 61 |
| 453 | 20231109 | 135300 | 4728206000 | 22900 | 22900 | 22950 | 22900 | 101 |
| 454 | 20231109 | 135200 | 4725893000 | 22900 | 22900 | 22950 | 22900 | 1613 |
| 455 | 20231109 | 135100 | 4688955250 | 22950 | 22950 | 22950 | 22950 | 204 |
| 456 | 20231109 | 135000 | 4684273450 | 22950 | 22950 | 22950 | 22950 | 113 |
| 457 | 20231109 | 134900 | 4681680100 | 22950 | 22950 | 23000 | 22950 | 288 |
| 458 | 20231109 | 134800 | 4675070450 | 22950 | 23050 | 23050 | 22950 | 370 |
| 459 | 20231109 | 134700 | 4666565000 | 23000 | 23000 | 23000 | 23000 | 116 |
| 460 | 20231109 | 134600 | 4663897000 | 23000 | 23000 | 23000 | 23000 | 225 |
| 461 | 20231109 | 134500 | 4658722000 | 23000 | 23050 | 23050 | 23000 | 189 |
| 462 | 20231109 | 134400 | 4654372900 | 23050 | 23050 | 23050 | 23050 | 16 |
| 463 | 20231109 | 134300 | 4654004100 | 23050 | 23050 | 23050 | 23050 | 281 |
| 464 | 20231109 | 134200 | 4647527050 | 23050 | 23050 | 23050 | 23000 | 39 |
| 465 | 20231109 | 134100 | 4646629300 | 23050 | 23000 | 23050 | 23000 | 390 |
| 466 | 20231109 | 134000 | 4637639900 | 23000 | 23000 | 23000 | 23000 | 25 |
| 467 | 20231109 | 133900 | 4637064900 | 23000 | 23050 | 23050 | 22950 | 702 |
| 468 | 20231109 | 133800 | 4620950850 | 23000 | 23000 | 23000 | 23000 | 157 |
| 469 | 20231109 | 133700 | 4617339850 | 23000 | 23050 | 23050 | 23000 | 327 |
| 470 | 20231109 | 133600 | 4609818650 | 23050 | 23000 | 23050 | 23000 | 125 |
| 471 | 20231109 | 133500 | 4606943150 | 23000 | 23050 | 23050 | 23000 | 526 |
| 472 | 20231109 | 133400 | 4594839500 | 23100 | 23050 | 23100 | 23050 | 212 |
| 473 | 20231109 | 133300 | 4589952750 | 23050 | 23100 | 23100 | 23050 | 215 |
| 474 | 20231109 | 133200 | 4584996300 | 23100 | 23100 | 23100 | 23100 | 56 |
| 475 | 20231109 | 133100 | 4583702700 | 23100 | 23150 | 23150 | 23100 | 135 |
| 476 | 20231109 | 133000 | 4580579450 | 23150 | 23050 | 23150 | 23050 | 820 |
| 477 | 20231109 | 132900 | 4561597400 | 23050 | 23100 | 23100 | 23050 | 21 |
| 478 | 20231109 | 132800 | 4561112400 | 23100 | 23100 | 23100 | 23050 | 345 |
| 479 | 20231109 | 132700 | 4553148650 | 23100 | 23050 | 23100 | 23050 | 412 |
| 480 | 20231109 | 132600 | 4543652000 | 23050 | 23100 | 23100 | 23050 | 712 |
| 481 | 20231109 | 132500 | 4527240300 | 23050 | 23050 | 23050 | 23050 | 83 |
| 482 | 20231109 | 132400 | 4525327150 | 23100 | 23050 | 23100 | 23050 | 178 |
| 483 | 20231109 | 132300 | 4521216350 | 23100 | 23100 | 23100 | 23050 | 57 |
| 484 | 20231109 | 132200 | 4519900200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 485 | 20231109 | 132100 | 4519900200 | 23050 | 23050 | 23050 | 23000 | 284 |
| 486 | 20231109 | 132000 | 4513354250 | 23050 | 23050 | 23050 | 23000 | 1458 |
| 487 | 20231109 | 131900 | 4479752450 | 23050 | 23150 | 23150 | 23050 | 595 |
| 488 | 20231109 | 131800 | 4466036850 | 23100 | 23100 | 23150 | 23100 | 104 |
| 489 | 20231109 | 131700 | 4463634100 | 23100 | 23150 | 23150 | 23100 | 116 |
| 490 | 20231109 | 131600 | 4460953100 | 23150 | 23100 | 23150 | 23100 | 69 |
| 491 | 20231109 | 131500 | 4459358350 | 23100 | 23100 | 23100 | 23050 | 227 |
| 492 | 20231109 | 131400 | 4454119100 | 23050 | 23100 | 23100 | 23050 | 80 |
| 493 | 20231109 | 131300 | 4452271850 | 23100 | 23100 | 23100 | 23100 | 32 |
| 494 | 20231109 | 131200 | 4451532650 | 23050 | 23050 | 23100 | 23050 | 61 |
| 495 | 20231109 | 131100 | 4450126200 | 23050 | 23050 | 23050 | 23050 | 154 |
| 496 | 20231109 | 131000 | 4446576500 | 23050 | 23050 | 23050 | 23050 | 115 |
| 497 | 20231109 | 130900 | 4443925750 | 23050 | 23050 | 23050 | 23000 | 109 |
| 498 | 20231109 | 130800 | 4441413350 | 23050 | 23000 | 23050 | 23000 | 144 |
| 499 | 20231109 | 130700 | 4438100600 | 23050 | 23000 | 23050 | 22850 | 3239 |
| 500 | 20231109 | 130600 | 4363872750 | 23050 | 22950 | 23050 | 22950 | 126 |
| 501 | 20231109 | 130500 | 4360974800 | 22950 | 22950 | 23000 | 22950 | 1138 |
| 502 | 20231109 | 130400 | 4334853400 | 23000 | 23000 | 23000 | 23000 | 2 |
| 503 | 20231109 | 130300 | 4334807400 | 22950 | 23000 | 23000 | 22950 | 1915 |
| 504 | 20231109 | 130200 | 4290848850 | 23000 | 23050 | 23050 | 23000 | 3000 |
| 505 | 20231109 | 130100 | 4221835700 | 23050 | 23050 | 23050 | 23050 | 183 |
| 506 | 20231109 | 130000 | 4217617550 | 23050 | 23100 | 23100 | 23050 | 339 |
| 507 | 20231109 | 125900 | 4209802300 | 23100 | 23100 | 23100 | 23100 | 36 |
| 508 | 20231109 | 125800 | 4208970700 | 23100 | 23150 | 23150 | 23100 | 59 |
| 509 | 20231109 | 125700 | 4207607750 | 23100 | 23100 | 23150 | 23100 | 206 |
| 510 | 20231109 | 125600 | 4202849100 | 23100 | 23100 | 23100 | 23100 | 33 |
| 511 | 20231109 | 125500 | 4202086800 | 23050 | 23050 | 23050 | 23050 | 113 |
| 512 | 20231109 | 125400 | 4199482150 | 23050 | 23050 | 23050 | 23050 | 124 |
| 513 | 20231109 | 125300 | 4196623950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 514 | 20231109 | 125200 | 4196623950 | 23050 | 23050 | 23050 | 23050 | 139 |
| 515 | 20231109 | 125100 | 4193420000 | 23050 | 23050 | 23100 | 23000 | 363 |
| 516 | 20231109 | 125000 | 4185053250 | 23100 | 23100 | 23100 | 23050 | 679 |
| 517 | 20231109 | 124900 | 4169401150 | 23100 | 23100 | 23100 | 23100 | 19 |
| 518 | 20231109 | 124800 | 4168962250 | 23100 | 23100 | 23100 | 23100 | 112 |
| 519 | 20231109 | 124700 | 4166375050 | 23150 | 23100 | 23150 | 23050 | 256 |
| 520 | 20231109 | 124600 | 4160462900 | 23150 | 23150 | 23150 | 23100 | 35 |
| 521 | 20231109 | 124500 | 4159654000 | 23150 | 23150 | 23150 | 23100 | 15 |
| 522 | 20231109 | 124400 | 4159307300 | 23150 | 23100 | 23150 | 23100 | 70 |
| 523 | 20231109 | 124300 | 4157690150 | 23100 | 23100 | 23100 | 23050 | 389 |
| 524 | 20231109 | 124200 | 4148706750 | 23100 | 23100 | 23100 | 23050 | 137 |
| 525 | 20231109 | 124100 | 4145542550 | 23100 | 23100 | 23100 | 23050 | 77 |
| 526 | 20231109 | 124000 | 4143766500 | 23100 | 23100 | 23100 | 23100 | 24 |
| 527 | 20231109 | 123900 | 4143212100 | 23100 | 23100 | 23100 | 23050 | 80 |
| 528 | 20231109 | 123800 | 4141366450 | 23100 | 23100 | 23100 | 23050 | 530 |
| 529 | 20231109 | 123700 | 4129149000 | 23150 | 23100 | 23150 | 23100 | 1135 |
| 530 | 20231109 | 123600 | 4102885700 | 23100 | 23100 | 23150 | 23100 | 157 |
| 531 | 20231109 | 123500 | 4099258900 | 23150 | 23150 | 23150 | 23100 | 33 |
| 532 | 20231109 | 123400 | 4098495950 | 23100 | 23150 | 23200 | 23100 | 103 |
| 533 | 20231109 | 123300 | 4096106800 | 23150 | 23200 | 23200 | 23150 | 102 |
| 534 | 20231109 | 123200 | 4093745400 | 23100 | 23150 | 23150 | 23100 | 368 |
| 535 | 20231109 | 123100 | 4085233050 | 23150 | 23150 | 23150 | 23150 | 62 |
| 536 | 20231109 | 123000 | 4083797750 | 23200 | 23200 | 23200 | 23200 | 2 |
| 537 | 20231109 | 122900 | 4083751350 | 23100 | 23150 | 23150 | 23100 | 72 |
| 538 | 20231109 | 122800 | 4082088050 | 23150 | 23150 | 23150 | 23100 | 55 |
| 539 | 20231109 | 122700 | 4080814900 | 23150 | 23150 | 23150 | 23150 | 2 |
| 540 | 20231109 | 122600 | 4080768600 | 23150 | 23200 | 23200 | 23150 | 115 |
| 541 | 20231109 | 122500 | 4078105700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 542 | 20231109 | 122400 | 4077873700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 543 | 20231109 | 122300 | 4077873700 | 23250 | 23250 | 23250 | 23250 | 1 |
| 544 | 20231109 | 122200 | 4077850450 | 23050 | 23200 | 23250 | 23050 | 856 |
| 545 | 20231109 | 122100 | 4058109700 | 23150 | 23100 | 23150 | 23050 | 259 |
| 546 | 20231109 | 122000 | 4052128200 | 23050 | 23100 | 23100 | 23050 | 169 |
| 547 | 20231109 | 121900 | 4048224500 | 23050 | 23050 | 23100 | 23050 | 263 |
| 548 | 20231109 | 121800 | 4042162250 | 23050 | 23050 | 23100 | 23050 | 1094 |
| 549 | 20231109 | 121700 | 4016944900 | 23050 | 23150 | 23150 | 23050 | 344 |
| 550 | 20231109 | 121600 | 4009002500 | 23100 | 23200 | 23200 | 23100 | 3 |
| 551 | 20231109 | 121500 | 4008933100 | 23200 | 23100 | 23200 | 23100 | 243 |
| 552 | 20231109 | 121400 | 4003316250 | 23100 | 23150 | 23150 | 23100 | 1524 |
| 553 | 20231109 | 121300 | 3968102450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 554 | 20231109 | 121200 | 3968102450 | 23150 | 23200 | 23200 | 23150 | 11 |
| 555 | 20231109 | 121100 | 3967847300 | 23150 | 23200 | 23200 | 23150 | 13 |
| 556 | 20231109 | 121000 | 3967546200 | 23150 | 23150 | 23150 | 23150 | 1348 |
| 557 | 20231109 | 120900 | 3936340000 | 23150 | 23200 | 23200 | 23150 | 1523 |
| 558 | 20231109 | 120800 | 3901006900 | 23200 | 23200 | 23200 | 23200 | 11 |
| 559 | 20231109 | 120700 | 3900751700 | 23200 | 23200 | 23250 | 23200 | 63 |
| 560 | 20231109 | 120600 | 3899290000 | 23200 | 23200 | 23200 | 23200 | 13 |
| 561 | 20231109 | 120500 | 3898988400 | 23200 | 23250 | 23250 | 23200 | 29 |
| 562 | 20231109 | 120400 | 3898314300 | 23250 | 23200 | 23250 | 23200 | 116 |
| 563 | 20231109 | 120300 | 3895623050 | 23200 | 23250 | 23250 | 23200 | 156 |
| 564 | 20231109 | 120200 | 3891996650 | 23250 | 23250 | 23250 | 23250 | 31 |
| 565 | 20231109 | 120100 | 3891275900 | 23250 | 23250 | 23250 | 23250 | 544 |
| 566 | 20231109 | 120000 | 3878627900 | 23250 | 23250 | 23250 | 23200 | 78 |
| 567 | 20231109 | 115900 | 3876817300 | 23250 | 23250 | 23250 | 23250 | 38 |
| 568 | 20231109 | 115800 | 3875933800 | 23250 | 23250 | 23250 | 23250 | 35 |
| 569 | 20231109 | 115700 | 3875120050 | 23200 | 23250 | 23250 | 23200 | 124 |
| 570 | 20231109 | 115600 | 3872242700 | 23200 | 23200 | 23200 | 23200 | 27 |
| 571 | 20231109 | 115500 | 3871616300 | 23250 | 23250 | 23250 | 23250 | 39 |
| 572 | 20231109 | 115400 | 3870709550 | 23250 | 23250 | 23250 | 23200 | 809 |
| 573 | 20231109 | 115300 | 3851912000 | 23250 | 23250 | 23250 | 23250 | 70 |
| 574 | 20231109 | 115200 | 3850284500 | 23250 | 23250 | 23250 | 23250 | 139 |
| 575 | 20231109 | 115100 | 3847052750 | 23250 | 23250 | 23250 | 23250 | 155 |
| 576 | 20231109 | 115000 | 3843449000 | 23250 | 23300 | 23300 | 23250 | 186 |
| 577 | 20231109 | 114900 | 3839115300 | 23350 | 23350 | 23350 | 23350 | 6 |
| 578 | 20231109 | 114800 | 3838975200 | 23350 | 23350 | 23350 | 23350 | 2 |
| 579 | 20231109 | 114700 | 3838928500 | 23350 | 23300 | 23350 | 23300 | 108 |
| 580 | 20231109 | 114600 | 3836411850 | 23300 | 23350 | 23350 | 23300 | 11 |
| 581 | 20231109 | 114500 | 3836155250 | 23350 | 23350 | 23350 | 23350 | 19 |
| 582 | 20231109 | 114400 | 3835711600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 583 | 20231109 | 114300 | 3835711600 | 23400 | 23350 | 23400 | 23300 | 723 |
| 584 | 20231109 | 114200 | 3818835700 | 23400 | 23400 | 23400 | 23350 | 351 |
| 585 | 20231109 | 114100 | 3810634700 | 23400 | 23450 | 23450 | 23400 | 346 |
| 586 | 20231109 | 114000 | 3802537950 | 23400 | 23450 | 23450 | 23400 | 114 |
| 587 | 20231109 | 113900 | 3799869850 | 23450 | 23450 | 23450 | 23450 | 38 |
| 588 | 20231109 | 113800 | 3798978750 | 23400 | 23400 | 23400 | 23400 | 3 |
| 589 | 20231109 | 113700 | 3798908550 | 23400 | 23400 | 23400 | 23400 | 103 |
| 590 | 20231109 | 113600 | 3796498350 | 23400 | 23400 | 23400 | 23400 | 301 |
| 591 | 20231109 | 113500 | 3789454950 | 23350 | 23350 | 23350 | 23350 | 30 |
| 592 | 20231109 | 113400 | 3788754450 | 23350 | 23350 | 23350 | 23350 | 51 |
| 593 | 20231109 | 113300 | 3787563600 | 23350 | 23350 | 23350 | 23300 | 147 |
| 594 | 20231109 | 113200 | 3784132750 | 23350 | 23300 | 23350 | 23300 | 220 |
| 595 | 20231109 | 113100 | 3778996000 | 23300 | 23350 | 23350 | 23300 | 7 |
| 596 | 20231109 | 113000 | 3778832850 | 23350 | 23350 | 23350 | 23350 | 39 |
| 597 | 20231109 | 112900 | 3777922200 | 23400 | 23400 | 23400 | 23350 | 40 |
| 598 | 20231109 | 112800 | 3776986750 | 23450 | 23350 | 23450 | 23350 | 360 |
| 599 | 20231109 | 112700 | 3768580550 | 23350 | 23400 | 23400 | 23350 | 156 |
| 600 | 20231109 | 112600 | 3764936050 | 23500 | 23350 | 23500 | 23350 | 88 |
| 601 | 20231109 | 112500 | 3762877700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 602 | 20231109 | 112400 | 3762854350 | 23350 | 23300 | 23350 | 23300 | 917 |
| 603 | 20231109 | 112300 | 3741445050 | 23300 | 23350 | 23350 | 23300 | 80 |
| 604 | 20231109 | 112200 | 3739579650 | 23350 | 23350 | 23350 | 23350 | 91 |
| 605 | 20231109 | 112100 | 3737454800 | 23350 | 23350 | 23350 | 23300 | 105 |
| 606 | 20231109 | 112000 | 3735008050 | 23300 | 23300 | 23400 | 23300 | 33 |
| 607 | 20231109 | 111900 | 3734238400 | 23300 | 23350 | 23400 | 23300 | 1013 |
| 608 | 20231109 | 111800 | 3710585050 | 23300 | 23350 | 23400 | 23300 | 256 |
| 609 | 20231109 | 111700 | 3704614850 | 23300 | 23300 | 23300 | 23300 | 310 |
| 610 | 20231109 | 111600 | 3697391850 | 23300 | 23300 | 23300 | 23250 | 1205 |
| 611 | 20231109 | 111500 | 3669318850 | 23300 | 23350 | 23350 | 23250 | 190 |
| 612 | 20231109 | 111400 | 3664890650 | 23350 | 23300 | 23350 | 23300 | 50 |
| 613 | 20231109 | 111300 | 3663724050 | 23300 | 23350 | 23350 | 23250 | 594 |
| 614 | 20231109 | 111200 | 3649901500 | 23400 | 23400 | 23400 | 23400 | 16 |
| 615 | 20231109 | 111100 | 3649527100 | 23350 | 23350 | 23350 | 23350 | 5 |
| 616 | 20231109 | 111000 | 3649410350 | 23350 | 23350 | 23350 | 23250 | 487 |
| 617 | 20231109 | 110900 | 3638064150 | 23450 | 23450 | 23450 | 23300 | 718 |
| 618 | 20231109 | 110800 | 3621272600 | 23450 | 23500 | 23500 | 23450 | 197 |
| 619 | 20231109 | 110700 | 3616643600 | 23500 | 23450 | 23500 | 23450 | 105 |
| 620 | 20231109 | 110600 | 3614178100 | 23400 | 23350 | 23400 | 23350 | 114 |
| 621 | 20231109 | 110500 | 3611511000 | 23350 | 23350 | 23400 | 23350 | 91 |
| 622 | 20231109 | 110400 | 3609386050 | 23350 | 23350 | 23400 | 23300 | 878 |
| 623 | 20231109 | 110300 | 3588900450 | 23400 | 23400 | 23400 | 23400 | 145 |
| 624 | 20231109 | 110200 | 3585507450 | 23400 | 23450 | 23450 | 23400 | 93 |
| 625 | 20231109 | 110100 | 3583331200 | 23400 | 23450 | 23450 | 23400 | 610 |
| 626 | 20231109 | 110000 | 3569031850 | 23400 | 23450 | 23450 | 23400 | 275 |
| 627 | 20231109 | 105900 | 3562583650 | 23500 | 23500 | 23550 | 23500 | 8 |
| 628 | 20231109 | 105800 | 3562395600 | 23450 | 23550 | 23550 | 23450 | 1175 |
| 629 | 20231109 | 105700 | 3534782600 | 23550 | 23550 | 23550 | 23550 | 175 |
| 630 | 20231109 | 105600 | 3530661350 | 23600 | 23650 | 23650 | 23600 | 2 |
| 631 | 20231109 | 105500 | 3530614100 | 23650 | 23550 | 23650 | 23550 | 32 |
| 632 | 20231109 | 105400 | 3529860200 | 23550 | 23650 | 23700 | 23550 | 428 |
| 633 | 20231109 | 105300 | 3519747850 | 23700 | 23700 | 23700 | 23700 | 135 |
| 634 | 20231109 | 105200 | 3516548350 | 23750 | 23700 | 23750 | 23650 | 494 |
| 635 | 20231109 | 105100 | 3504816450 | 23750 | 23700 | 23750 | 23700 | 286 |
| 636 | 20231109 | 105000 | 3498034350 | 23700 | 23650 | 23750 | 23650 | 790 |
| 637 | 20231109 | 104900 | 3479313300 | 23650 | 23600 | 23700 | 23600 | 99 |
| 638 | 20231109 | 104800 | 3476972700 | 23600 | 23500 | 23600 | 23500 | 519 |
| 639 | 20231109 | 104700 | 3464745050 | 23550 | 23550 | 23550 | 23500 | 132 |
| 640 | 20231109 | 104600 | 3461636500 | 23550 | 23600 | 23600 | 23550 | 232 |
| 641 | 20231109 | 104500 | 3456172800 | 23550 | 23500 | 23550 | 23500 | 369 |
| 642 | 20231109 | 104400 | 3447500950 | 23500 | 23700 | 23700 | 23500 | 290 |
| 643 | 20231109 | 104300 | 3440659750 | 23700 | 23700 | 23750 | 23700 | 1314 |
| 644 | 20231109 | 104200 | 3409517700 | 23750 | 23700 | 23800 | 23650 | 1340 |
| 645 | 20231109 | 104100 | 3377739550 | 23650 | 23700 | 23700 | 23650 | 467 |
| 646 | 20231109 | 104000 | 3366679450 | 23650 | 23550 | 23700 | 23550 | 995 |
| 647 | 20231109 | 103900 | 3343193000 | 23550 | 23550 | 23550 | 23550 | 776 |
| 648 | 20231109 | 103800 | 3324918200 | 23550 | 23550 | 23550 | 23550 | 168 |
| 649 | 20231109 | 103700 | 3320961800 | 23550 | 23550 | 23600 | 23550 | 680 |
| 650 | 20231109 | 103600 | 3304922650 | 23550 | 23600 | 23600 | 23500 | 819 |
| 651 | 20231109 | 103500 | 3285639750 | 23600 | 23600 | 23600 | 23600 | 444 |
| 652 | 20231109 | 103400 | 3275161350 | 23600 | 23550 | 23600 | 23550 | 118 |
| 653 | 20231109 | 103300 | 3272381950 | 23550 | 23500 | 23550 | 23500 | 141 |
| 654 | 20231109 | 103200 | 3269066850 | 23500 | 23550 | 23550 | 23500 | 102 |
| 655 | 20231109 | 103100 | 3266668950 | 23500 | 23550 | 23550 | 23500 | 398 |
| 656 | 20231109 | 103000 | 3257315400 | 23550 | 23650 | 23650 | 23550 | 152 |
| 657 | 20231109 | 102900 | 3253728450 | 23550 | 23550 | 23700 | 23550 | 1755 |
| 658 | 20231109 | 102800 | 3212250250 | 23550 | 23550 | 23550 | 23550 | 11 |
| 659 | 20231109 | 102700 | 3211991200 | 23550 | 23500 | 23550 | 23500 | 755 |
| 660 | 20231109 | 102600 | 3194243950 | 23500 | 23550 | 23550 | 23400 | 298 |
| 661 | 20231109 | 102500 | 3187241500 | 23600 | 23400 | 23600 | 23400 | 1441 |
| 662 | 20231109 | 102400 | 3153394850 | 23400 | 23350 | 23450 | 23350 | 1005 |
| 663 | 20231109 | 102300 | 3129900150 | 23350 | 23200 | 23350 | 23150 | 754 |
| 664 | 20231109 | 102200 | 3112385500 | 23150 | 23150 | 23200 | 23150 | 238 |
| 665 | 20231109 | 102100 | 3106874600 | 23200 | 23200 | 23200 | 23200 | 199 |
| 666 | 20231109 | 102000 | 3102257800 | 23200 | 23200 | 23200 | 23150 | 225 |
| 667 | 20231109 | 101900 | 3097040350 | 23200 | 23200 | 23200 | 23150 | 175 |
| 668 | 20231109 | 101800 | 3092983350 | 23200 | 23200 | 23250 | 23200 | 103 |
| 669 | 20231109 | 101700 | 3090593650 | 23200 | 23050 | 23200 | 23050 | 1425 |
| 670 | 20231109 | 101600 | 3057669900 | 23050 | 23000 | 23050 | 22950 | 128 |
| 671 | 20231109 | 101500 | 3054726700 | 22950 | 22950 | 23050 | 22950 | 108 |
| 672 | 20231109 | 101400 | 3052238900 | 22950 | 22950 | 23050 | 22900 | 1459 |
| 673 | 20231109 | 101300 | 3018715600 | 22950 | 22950 | 22950 | 22900 | 191 |
| 674 | 20231109 | 101200 | 3014335100 | 22900 | 22950 | 23000 | 22900 | 1468 |
| 675 | 20231109 | 101100 | 2980696200 | 22950 | 22950 | 23000 | 22950 | 108 |
| 676 | 20231109 | 101000 | 2978217500 | 22950 | 22950 | 22950 | 22900 | 243 |
| 677 | 20231109 | 100900 | 2972645450 | 22950 | 22950 | 23000 | 22850 | 1411 |
| 678 | 20231109 | 100800 | 2940287250 | 22950 | 22850 | 22950 | 22800 | 1282 |
| 679 | 20231109 | 100700 | 2910997550 | 22850 | 22900 | 22900 | 22850 | 1826 |
| 680 | 20231109 | 100600 | 2869229950 | 22900 | 22950 | 22950 | 22900 | 1167 |
| 681 | 20231109 | 100500 | 2842482650 | 22950 | 22950 | 22950 | 22850 | 3602 |
| 682 | 20231109 | 100400 | 2759975700 | 22950 | 23000 | 23000 | 22950 | 1123 |
| 683 | 20231109 | 100300 | 2734148700 | 23000 | 23050 | 23050 | 23000 | 624 |
| 684 | 20231109 | 100200 | 2719769050 | 23050 | 23050 | 23100 | 23050 | 393 |
| 685 | 20231109 | 100100 | 2710709250 | 23050 | 23100 | 23100 | 23000 | 252 |
| 686 | 20231109 | 100000 | 2704890250 | 23000 | 23050 | 23050 | 23000 | 1353 |
| 687 | 20231109 | 095900 | 2673767550 | 23050 | 23000 | 23050 | 22950 | 1224 |
| 688 | 20231109 | 095800 | 2645600550 | 23000 | 23050 | 23050 | 22950 | 690 |
| 689 | 20231109 | 095700 | 2629746450 | 23050 | 23050 | 23050 | 23000 | 746 |
| 690 | 20231109 | 095600 | 2612582000 | 23050 | 23100 | 23150 | 23000 | 769 |
| 691 | 20231109 | 095500 | 2594807950 | 23100 | 22950 | 23100 | 22900 | 2991 |
| 692 | 20231109 | 095400 | 2526122800 | 23000 | 23050 | 23050 | 23000 | 4585 |
| 693 | 20231109 | 095300 | 2420622900 | 23050 | 23150 | 23150 | 23000 | 2947 |
| 694 | 20231109 | 095200 | 2352627200 | 23150 | 23250 | 23250 | 23150 | 3106 |
| 695 | 20231109 | 095100 | 2280647650 | 23250 | 23250 | 23300 | 23250 | 845 |
| 696 | 20231109 | 095000 | 2261001350 | 23250 | 23250 | 23250 | 23200 | 708 |
| 697 | 20231109 | 094900 | 2244549050 | 23200 | 23200 | 23250 | 23150 | 2352 |
| 698 | 20231109 | 094800 | 2189981450 | 23200 | 23200 | 23250 | 23150 | 2369 |
| 699 | 20231109 | 094700 | 2135031750 | 23250 | 23300 | 23300 | 23200 | 825 |
| 700 | 20231109 | 094600 | 2115851100 | 23300 | 23300 | 23350 | 23300 | 346 |
| 701 | 20231109 | 094500 | 2107789050 | 23300 | 23350 | 23350 | 23300 | 866 |
| 702 | 20231109 | 094400 | 2087606900 | 23300 | 23300 | 23300 | 23250 | 744 |
| 703 | 20231109 | 094300 | 2070280450 | 23300 | 23300 | 23350 | 23200 | 606 |
| 704 | 20231109 | 094200 | 2056175700 | 23250 | 23250 | 23300 | 23200 | 569 |
| 705 | 20231109 | 094100 | 2042948750 | 23250 | 23350 | 23350 | 23250 | 5042 |
| 706 | 20231109 | 094000 | 1925403600 | 23350 | 23400 | 23400 | 23350 | 1131 |
| 707 | 20231109 | 093900 | 1898973450 | 23400 | 23350 | 23450 | 23350 | 645 |
| 708 | 20231109 | 093800 | 1883874900 | 23400 | 23400 | 23450 | 23400 | 564 |
| 709 | 20231109 | 093700 | 1870670100 | 23450 | 23450 | 23500 | 23350 | 2834 |
| 710 | 20231109 | 093600 | 1804292550 | 23450 | 23500 | 23550 | 23450 | 4487 |
| 711 | 20231109 | 093500 | 1698861400 | 23500 | 23550 | 23550 | 23500 | 1750 |
| 712 | 20231109 | 093400 | 1657686350 | 23550 | 23550 | 23600 | 23550 | 707 |
| 713 | 20231109 | 093300 | 1641035500 | 23600 | 23550 | 23600 | 23500 | 2339 |
| 714 | 20231109 | 093200 | 1585956550 | 23550 | 23550 | 23600 | 23550 | 535 |
| 715 | 20231109 | 093100 | 1573351200 | 23550 | 23600 | 23600 | 23550 | 1256 |
| 716 | 20231109 | 093000 | 1543739650 | 23600 | 23650 | 23650 | 23600 | 2044 |
| 717 | 20231109 | 092900 | 1495490450 | 23650 | 23650 | 23700 | 23600 | 393 |
| 718 | 20231109 | 092800 | 1486199550 | 23600 | 23700 | 23700 | 23600 | 2091 |
| 719 | 20231109 | 092700 | 1436746200 | 23700 | 23750 | 23750 | 23650 | 2252 |
| 720 | 20231109 | 092600 | 1383359900 | 23750 | 23700 | 23750 | 23700 | 640 |
| 721 | 20231109 | 092500 | 1368190950 | 23700 | 23700 | 23750 | 23650 | 825 |
| 722 | 20231109 | 092400 | 1348672150 | 23700 | 23650 | 23750 | 23650 | 878 |
| 723 | 20231109 | 092300 | 1327885150 | 23650 | 23650 | 23750 | 23600 | 1855 |
| 724 | 20231109 | 092200 | 1284014800 | 23650 | 23750 | 23750 | 23650 | 1718 |
| 725 | 20231109 | 092100 | 1243331900 | 23750 | 23950 | 23950 | 23750 | 1038 |
| 726 | 20231109 | 092000 | 1218619850 | 23900 | 23800 | 23900 | 23800 | 1038 |
| 727 | 20231109 | 091900 | 1193826200 | 23800 | 23850 | 23850 | 23800 | 262 |
| 728 | 20231109 | 091800 | 1187587700 | 23800 | 23750 | 23850 | 23750 | 1825 |
| 729 | 20231109 | 091700 | 1144169150 | 23750 | 23750 | 23800 | 23750 | 566 |
| 730 | 20231109 | 091600 | 1130712900 | 23750 | 23700 | 23950 | 23650 | 839 |
| 731 | 20231109 | 091500 | 1110808250 | 23700 | 23850 | 23850 | 23650 | 1187 |
| 732 | 20231109 | 091400 | 1082645850 | 23950 | 23850 | 23950 | 23850 | 198 |
| 733 | 20231109 | 091300 | 1077914450 | 23750 | 23650 | 23800 | 23600 | 2146 |
| 734 | 20231109 | 091200 | 1027008000 | 23650 | 23650 | 23700 | 23600 | 2116 |
| 735 | 20231109 | 091100 | 977033100 | 23700 | 23700 | 23700 | 23550 | 3919 |
| 736 | 20231109 | 091000 | 884371600 | 23700 | 23900 | 23900 | 23700 | 2679 |
| 737 | 20231109 | 090900 | 820621800 | 23900 | 24000 | 24000 | 23900 | 4321 |
| 738 | 20231109 | 090800 | 717155750 | 24000 | 24050 | 24100 | 24000 | 2678 |
| 739 | 20231109 | 090700 | 652833700 | 24050 | 24100 | 24200 | 24000 | 4616 |
| 740 | 20231109 | 090600 | 541865100 | 24100 | 24150 | 24200 | 24000 | 5223 |
| 741 | 20231109 | 090500 | 416182950 | 24100 | 24200 | 24250 | 24100 | 4395 |
| 742 | 20231109 | 090400 | 310007250 | 24300 | 24150 | 24350 | 24150 | 2917 |
| 743 | 20231109 | 090300 | 239315800 | 24150 | 24350 | 24400 | 24100 | 4276 |
| 744 | 20231109 | 090200 | 135816750 | 24350 | 24550 | 24600 | 24350 | 1764 |
| 745 | 20231109 | 090100 | 92632300 | 24550 | 24600 | 24650 | 24500 | 1099 |
| 746 | 20231109 | 090000 | 65606950 | 24600 | 24550 | 24600 | 24500 | 2588 |