38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 3 | 20231109 | 204700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20231109 | 204600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20231109 | 204500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20231109 | 204400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20231109 | 204300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20231109 | 204200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20231109 | 204100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20231109 | 204000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20231109 | 203900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20231109 | 203800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20231109 | 203700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20231109 | 203600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20231109 | 203500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20231109 | 203400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20231109 | 203300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20231109 | 203200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20231109 | 203100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20231109 | 203000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20231109 | 202900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20231109 | 202800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20231109 | 202700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20231109 | 202600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20231109 | 202500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20231109 | 202400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20231109 | 202300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20231109 | 202200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20231109 | 202100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20231109 | 202000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20231109 | 201900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20231109 | 201800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 33 | 20231109 | 201700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20231109 | 201600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20231109 | 201500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20231109 | 201400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20231109 | 201300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20231109 | 201200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20231109 | 201100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20231109 | 201000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20231109 | 200900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20231109 | 200800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20231109 | 200700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20231109 | 200600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20231109 | 200500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20231109 | 200400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20231109 | 200300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20231109 | 200200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20231109 | 200100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20231109 | 200000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20231109 | 195900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20231109 | 195800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20231109 | 195700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20231109 | 195600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20231109 | 195500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20231109 | 195400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20231109 | 195300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20231109 | 195200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20231109 | 195100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20231109 | 195000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20231109 | 194900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20231109 | 194800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 63 | 20231109 | 194700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20231109 | 194600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20231109 | 194500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20231109 | 194400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20231109 | 194300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20231109 | 194200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20231109 | 194100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20231109 | 194000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20231109 | 193900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20231109 | 193800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20231109 | 193700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20231109 | 193600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20231109 | 193500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20231109 | 193400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20231109 | 193300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20231109 | 193200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20231109 | 193100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20231109 | 193000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20231109 | 192900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20231109 | 192800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20231109 | 192700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20231109 | 192600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20231109 | 192500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20231109 | 192400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20231109 | 192300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20231109 | 192200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20231109 | 192100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20231109 | 192000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20231109 | 191900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20231109 | 191800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 93 | 20231109 | 191700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20231109 | 191600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20231109 | 191500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20231109 | 191400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20231109 | 191300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20231109 | 191200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20231109 | 191100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20231109 | 191000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20231109 | 190900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20231109 | 190800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20231109 | 190700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20231109 | 190600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20231109 | 190500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20231109 | 190400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20231109 | 190300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20231109 | 190200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20231109 | 190100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20231109 | 190000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20231109 | 185900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20231109 | 185800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20231109 | 185700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20231109 | 185600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20231109 | 185500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20231109 | 185400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20231109 | 185300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20231109 | 185200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20231109 | 185100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20231109 | 185000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20231109 | 184900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20231109 | 184800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 123 | 20231109 | 184700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20231109 | 184600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20231109 | 184500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20231109 | 184400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20231109 | 184300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20231109 | 184200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20231109 | 184100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20231109 | 184000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20231109 | 183900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20231109 | 183800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20231109 | 183700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20231109 | 183600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20231109 | 183500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20231109 | 183400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20231109 | 183300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20231109 | 183200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20231109 | 183100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20231109 | 183000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20231109 | 182900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20231109 | 182800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20231109 | 182700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20231109 | 182600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20231109 | 182500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20231109 | 182400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20231109 | 182300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20231109 | 182200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20231109 | 182100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20231109 | 182000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20231109 | 181900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20231109 | 181800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 153 | 20231109 | 181700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20231109 | 181600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20231109 | 181500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20231109 | 181400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20231109 | 181300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20231109 | 181200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20231109 | 181100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20231109 | 181000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20231109 | 180900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20231109 | 180800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20231109 | 180700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20231109 | 180600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20231109 | 180500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20231109 | 180400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20231109 | 180300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20231109 | 180200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20231109 | 180100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20231109 | 180000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20231109 | 175900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20231109 | 175800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20231109 | 175700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20231109 | 175600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20231109 | 175500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20231109 | 175400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20231109 | 175300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20231109 | 175200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20231109 | 175100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20231109 | 175000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20231109 | 174900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20231109 | 174800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 183 | 20231109 | 174700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20231109 | 174600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20231109 | 174500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20231109 | 174400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20231109 | 174300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20231109 | 174200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20231109 | 174100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20231109 | 174000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20231109 | 173900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20231109 | 173800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20231109 | 173700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20231109 | 173600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20231109 | 173500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20231109 | 173400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20231109 | 173300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20231109 | 173200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20231109 | 173100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20231109 | 173000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20231109 | 172900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20231109 | 172800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20231109 | 172700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20231109 | 172600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20231109 | 172500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20231109 | 172400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20231109 | 172300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20231109 | 172200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20231109 | 172100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20231109 | 172000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20231109 | 171900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20231109 | 171800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 213 | 20231109 | 171700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20231109 | 171600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20231109 | 171500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20231109 | 171400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20231109 | 171300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20231109 | 171200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20231109 | 171100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20231109 | 171000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20231109 | 170900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20231109 | 170800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20231109 | 170700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20231109 | 170600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20231109 | 170500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20231109 | 170400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20231109 | 170300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20231109 | 170200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20231109 | 170100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20231109 | 170000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20231109 | 165900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20231109 | 165800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20231109 | 165700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20231109 | 165600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20231109 | 165500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20231109 | 165400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20231109 | 165300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20231109 | 165200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20231109 | 165100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20231109 | 165000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20231109 | 164900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20231109 | 164800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 243 | 20231109 | 164700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20231109 | 164600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20231109 | 164500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20231109 | 164400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20231109 | 164300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20231109 | 164200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20231109 | 164100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20231109 | 164000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20231109 | 163900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20231109 | 163800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20231109 | 163700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20231109 | 163600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20231109 | 163500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20231109 | 163400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20231109 | 163300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20231109 | 163200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20231109 | 163100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20231109 | 163000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20231109 | 162900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20231109 | 162800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20231109 | 162700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20231109 | 162600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20231109 | 162500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20231109 | 162400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20231109 | 162300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20231109 | 162200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20231109 | 162100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20231109 | 162000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20231109 | 161900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20231109 | 161800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 273 | 20231109 | 161700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20231109 | 161600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20231109 | 161500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20231109 | 161400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20231109 | 161300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20231109 | 161200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20231109 | 161100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20231109 | 161000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20231109 | 160900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20231109 | 160800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20231109 | 160700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20231109 | 160600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20231109 | 160500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20231109 | 160400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20231109 | 160300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20231109 | 160200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 289 | 20231109 | 160100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 290 | 20231109 | 160000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 291 | 20231109 | 155900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 292 | 20231109 | 155800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 293 | 20231109 | 155700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 294 | 20231109 | 155600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 295 | 20231109 | 155500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20231109 | 155400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 297 | 20231109 | 155300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 298 | 20231109 | 155200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 299 | 20231109 | 155100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 300 | 20231109 | 155000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 301 | 20231109 | 154900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 302 | 20231109 | 154800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 303 | 20231109 | 154700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 304 | 20231109 | 154600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 305 | 20231109 | 154500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 306 | 20231109 | 154400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 307 | 20231109 | 154300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 308 | 20231109 | 154200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 309 | 20231109 | 154100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 310 | 20231109 | 154000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 311 | 20231109 | 153900 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 312 | 20231109 | 153800 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 313 | 20231109 | 153700 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 314 | 20231109 | 153600 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 315 | 20231109 | 153500 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 316 | 20231109 | 153400 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 317 | 20231109 | 153300 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 318 | 20231109 | 153200 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 319 | 20231109 | 153100 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 320 | 20231109 | 153000 | 13013041200 | 46900 | 46900 | 46900 | 46900 | 41954 |
| 321 | 20231109 | 152900 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 322 | 20231109 | 152800 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 323 | 20231109 | 152700 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 324 | 20231109 | 152600 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 325 | 20231109 | 152500 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 326 | 20231109 | 152400 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 327 | 20231109 | 152300 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 328 | 20231109 | 152200 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 329 | 20231109 | 152100 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 330 | 20231109 | 152000 | 11045398600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 331 | 20231109 | 151900 | 11045398600 | 47300 | 47350 | 47400 | 47300 | 312 |
| 332 | 20231109 | 151800 | 11030626400 | 47350 | 47500 | 47500 | 47300 | 893 |
| 333 | 20231109 | 151700 | 10988295550 | 47500 | 47550 | 47550 | 47500 | 586 |
| 334 | 20231109 | 151600 | 10960446100 | 47550 | 47550 | 47600 | 47550 | 389 |
| 335 | 20231109 | 151500 | 10941947450 | 47550 | 47550 | 47600 | 47550 | 239 |
| 336 | 20231109 | 151400 | 10930580000 | 47550 | 47550 | 47600 | 47550 | 413 |
| 337 | 20231109 | 151300 | 10910926850 | 47550 | 47600 | 47600 | 47550 | 432 |
| 338 | 20231109 | 151200 | 10890384750 | 47600 | 47500 | 47600 | 47500 | 1459 |
| 339 | 20231109 | 151100 | 10821010650 | 47500 | 47500 | 47550 | 47500 | 249 |
| 340 | 20231109 | 151000 | 10809180100 | 47500 | 47500 | 47550 | 47500 | 515 |
| 341 | 20231109 | 150900 | 10784715200 | 47500 | 47550 | 47600 | 47500 | 946 |
| 342 | 20231109 | 150800 | 10739742050 | 47550 | 47600 | 47600 | 47550 | 83 |
| 343 | 20231109 | 150700 | 10735794750 | 47550 | 47550 | 47550 | 47550 | 278 |
| 344 | 20231109 | 150600 | 10722575850 | 47600 | 47550 | 47600 | 47550 | 281 |
| 345 | 20231109 | 150500 | 10709214000 | 47550 | 47600 | 47650 | 47550 | 299 |
| 346 | 20231109 | 150400 | 10694979200 | 47600 | 47600 | 47650 | 47600 | 174 |
| 347 | 20231109 | 150300 | 10686696650 | 47600 | 47600 | 47650 | 47600 | 373 |
| 348 | 20231109 | 150200 | 10668939250 | 47600 | 47600 | 47600 | 47600 | 1122 |
| 349 | 20231109 | 150100 | 10615532050 | 47650 | 47600 | 47650 | 47600 | 443 |
| 350 | 20231109 | 150000 | 10594440950 | 47600 | 47600 | 47650 | 47600 | 117 |
| 351 | 20231109 | 145900 | 10588870700 | 47600 | 47650 | 47650 | 47600 | 405 |
| 352 | 20231109 | 145800 | 10569591050 | 47600 | 47600 | 47650 | 47600 | 71 |
| 353 | 20231109 | 145700 | 10566210800 | 47600 | 47600 | 47650 | 47600 | 119 |
| 354 | 20231109 | 145600 | 10560542750 | 47650 | 47650 | 47650 | 47600 | 81 |
| 355 | 20231109 | 145500 | 10556684450 | 47600 | 47550 | 47600 | 47550 | 416 |
| 356 | 20231109 | 145400 | 10536885950 | 47550 | 47550 | 47600 | 47550 | 362 |
| 357 | 20231109 | 145300 | 10519655450 | 47550 | 47600 | 47600 | 47550 | 224 |
| 358 | 20231109 | 145200 | 10508994100 | 47600 | 47600 | 47650 | 47600 | 107 |
| 359 | 20231109 | 145100 | 10503899150 | 47600 | 47600 | 47600 | 47600 | 317 |
| 360 | 20231109 | 145000 | 10488809950 | 47600 | 47600 | 47600 | 47600 | 60 |
| 361 | 20231109 | 144900 | 10485953950 | 47600 | 47600 | 47650 | 47600 | 122 |
| 362 | 20231109 | 144800 | 10480146700 | 47600 | 47550 | 47600 | 47500 | 1066 |
| 363 | 20231109 | 144700 | 10429433900 | 47650 | 47650 | 47650 | 47650 | 93 |
| 364 | 20231109 | 144600 | 10425002450 | 47550 | 47650 | 47650 | 47550 | 412 |
| 365 | 20231109 | 144500 | 10405376850 | 47650 | 47650 | 47700 | 47600 | 364 |
| 366 | 20231109 | 144400 | 10388030800 | 47650 | 47650 | 47650 | 47650 | 280 |
| 367 | 20231109 | 144300 | 10374688800 | 47700 | 47650 | 47700 | 47650 | 219 |
| 368 | 20231109 | 144200 | 10364250950 | 47650 | 47600 | 47650 | 47600 | 174 |
| 369 | 20231109 | 144100 | 10355960700 | 47600 | 47600 | 47650 | 47600 | 93 |
| 370 | 20231109 | 144000 | 10351532400 | 47650 | 47650 | 47650 | 47600 | 637 |
| 371 | 20231109 | 143900 | 10321180300 | 47650 | 47600 | 47650 | 47600 | 60 |
| 372 | 20231109 | 143800 | 10318321350 | 47650 | 47650 | 47650 | 47600 | 117 |
| 373 | 20231109 | 143700 | 10312747400 | 47650 | 47550 | 47650 | 47550 | 258 |
| 374 | 20231109 | 143600 | 10300464600 | 47550 | 47650 | 47650 | 47550 | 169 |
| 375 | 20231109 | 143500 | 10292421350 | 47650 | 47700 | 47700 | 47600 | 532 |
| 376 | 20231109 | 143400 | 10267052050 | 47700 | 47700 | 47700 | 47700 | 120 |
| 377 | 20231109 | 143300 | 10261328050 | 47700 | 47700 | 47750 | 47700 | 97 |
| 378 | 20231109 | 143200 | 10256701100 | 47700 | 47550 | 47700 | 47550 | 605 |
| 379 | 20231109 | 143100 | 10227849850 | 47700 | 47600 | 47700 | 47500 | 431 |
| 380 | 20231109 | 143000 | 10207341400 | 47600 | 47600 | 47600 | 47600 | 68 |
| 381 | 20231109 | 142900 | 10204104600 | 47650 | 47650 | 47650 | 47600 | 191 |
| 382 | 20231109 | 142800 | 10195004750 | 47650 | 47700 | 47700 | 47650 | 648 |
| 383 | 20231109 | 142700 | 10164096550 | 47700 | 47600 | 47700 | 47600 | 267 |
| 384 | 20231109 | 142600 | 10151370750 | 47600 | 47600 | 47650 | 47600 | 149 |
| 385 | 20231109 | 142500 | 10144276650 | 47600 | 47600 | 47600 | 47600 | 87 |
| 386 | 20231109 | 142400 | 10140135450 | 47600 | 47650 | 47650 | 47600 | 227 |
| 387 | 20231109 | 142300 | 10129320350 | 47650 | 47650 | 47700 | 47650 | 501 |
| 388 | 20231109 | 142200 | 10105442700 | 47700 | 47650 | 47700 | 47650 | 2 |
| 389 | 20231109 | 142100 | 10105347350 | 47700 | 47650 | 47700 | 47650 | 3 |
| 390 | 20231109 | 142000 | 10105204300 | 47650 | 47650 | 47700 | 47650 | 358 |
| 391 | 20231109 | 141900 | 10088132700 | 47650 | 47650 | 47750 | 47600 | 473 |
| 392 | 20231109 | 141800 | 10065580100 | 47650 | 47750 | 47800 | 47650 | 982 |
| 393 | 20231109 | 141700 | 10018708000 | 47750 | 47800 | 47800 | 47750 | 210 |
| 394 | 20231109 | 141600 | 10008672250 | 47800 | 47800 | 47800 | 47750 | 44 |
| 395 | 20231109 | 141500 | 10006570900 | 47750 | 47750 | 47800 | 47750 | 551 |
| 396 | 20231109 | 141400 | 9980252250 | 47750 | 47750 | 47750 | 47700 | 673 |
| 397 | 20231109 | 141300 | 9948117500 | 47700 | 47750 | 47750 | 47700 | 424 |
| 398 | 20231109 | 141200 | 9927891000 | 47750 | 47700 | 47750 | 47700 | 71 |
| 399 | 20231109 | 141100 | 9924503300 | 47750 | 47700 | 47750 | 47700 | 2086 |
| 400 | 20231109 | 141000 | 9824999600 | 47650 | 47650 | 47650 | 47650 | 36 |
| 401 | 20231109 | 140900 | 9823284200 | 47650 | 47650 | 47700 | 47650 | 320 |
| 402 | 20231109 | 140800 | 9808026150 | 47650 | 47600 | 47650 | 47600 | 358 |
| 403 | 20231109 | 140700 | 9790968200 | 47600 | 47650 | 47650 | 47600 | 401 |
| 404 | 20231109 | 140600 | 9771862100 | 47650 | 47650 | 47650 | 47650 | 197 |
| 405 | 20231109 | 140500 | 9762475050 | 47700 | 47750 | 47750 | 47700 | 488 |
| 406 | 20231109 | 140400 | 9739194450 | 47750 | 47700 | 47750 | 47700 | 42 |
| 407 | 20231109 | 140300 | 9737189300 | 47700 | 47650 | 47750 | 47650 | 592 |
| 408 | 20231109 | 140200 | 9708936450 | 47700 | 47650 | 47700 | 47650 | 120 |
| 409 | 20231109 | 140100 | 9703217450 | 47650 | 47650 | 47700 | 47650 | 188 |
| 410 | 20231109 | 140000 | 9694254200 | 47650 | 47650 | 47750 | 47650 | 304 |
| 411 | 20231109 | 135900 | 9679744150 | 47650 | 47750 | 47750 | 47650 | 806 |
| 412 | 20231109 | 135800 | 9641278300 | 47700 | 47700 | 47750 | 47700 | 108 |
| 413 | 20231109 | 135700 | 9636126650 | 47700 | 47750 | 47800 | 47650 | 659 |
| 414 | 20231109 | 135600 | 9604686050 | 47750 | 47650 | 47750 | 47650 | 403 |
| 415 | 20231109 | 135500 | 9585457550 | 47700 | 47700 | 47700 | 47650 | 437 |
| 416 | 20231109 | 135400 | 9564612900 | 47700 | 47600 | 47700 | 47600 | 269 |
| 417 | 20231109 | 135300 | 9551796600 | 47600 | 47750 | 47750 | 47600 | 538 |
| 418 | 20231109 | 135200 | 9526146050 | 47750 | 47750 | 47750 | 47700 | 47 |
| 419 | 20231109 | 135100 | 9523901850 | 47700 | 47750 | 47750 | 47700 | 231 |
| 420 | 20231109 | 135000 | 9512875200 | 47750 | 47800 | 47850 | 47750 | 1245 |
| 421 | 20231109 | 134900 | 9453368400 | 47800 | 47800 | 47800 | 47750 | 784 |
| 422 | 20231109 | 134800 | 9415917450 | 47800 | 47700 | 47800 | 47700 | 274 |
| 423 | 20231109 | 134700 | 9402834000 | 47750 | 47750 | 47750 | 47700 | 605 |
| 424 | 20231109 | 134600 | 9373945750 | 47700 | 47650 | 47750 | 47650 | 2252 |
| 425 | 20231109 | 134500 | 9266561200 | 47650 | 47600 | 47650 | 47600 | 977 |
| 426 | 20231109 | 134400 | 9220008250 | 47600 | 47550 | 47600 | 47550 | 412 |
| 427 | 20231109 | 134300 | 9200398750 | 47550 | 47550 | 47550 | 47550 | 213 |
| 428 | 20231109 | 134200 | 9190270600 | 47550 | 47500 | 47550 | 47350 | 419 |
| 429 | 20231109 | 134100 | 9170384750 | 47550 | 47500 | 47550 | 47500 | 87 |
| 430 | 20231109 | 134000 | 9166248000 | 47550 | 47550 | 47600 | 47400 | 537 |
| 431 | 20231109 | 133900 | 9140718650 | 47600 | 47600 | 47600 | 47550 | 406 |
| 432 | 20231109 | 133800 | 9121413200 | 47600 | 47600 | 47600 | 47550 | 12 |
| 433 | 20231109 | 133700 | 9120842500 | 47600 | 47600 | 47600 | 47550 | 58 |
| 434 | 20231109 | 133600 | 9118083500 | 47550 | 47600 | 47650 | 47550 | 198 |
| 435 | 20231109 | 133500 | 9108659500 | 47600 | 47600 | 47650 | 47600 | 231 |
| 436 | 20231109 | 133400 | 9097659100 | 47600 | 47650 | 47650 | 47600 | 241 |
| 437 | 20231109 | 133300 | 9086177500 | 47650 | 47600 | 47650 | 47550 | 584 |
| 438 | 20231109 | 133200 | 9058356300 | 47600 | 47600 | 47600 | 47600 | 65 |
| 439 | 20231109 | 133100 | 9055262300 | 47600 | 47600 | 47600 | 47600 | 42 |
| 440 | 20231109 | 133000 | 9053263100 | 47600 | 47600 | 47600 | 47550 | 117 |
| 441 | 20231109 | 132900 | 9047696400 | 47600 | 47550 | 47600 | 47550 | 48 |
| 442 | 20231109 | 132800 | 9045411900 | 47600 | 47700 | 47700 | 47600 | 466 |
| 443 | 20231109 | 132700 | 9023203150 | 47650 | 47700 | 47750 | 47600 | 931 |
| 444 | 20231109 | 132600 | 8978800000 | 47700 | 47600 | 47700 | 47600 | 1053 |
| 445 | 20231109 | 132500 | 8928628050 | 47600 | 47550 | 47600 | 47550 | 153 |
| 446 | 20231109 | 132400 | 8921349600 | 47550 | 47550 | 47600 | 47550 | 86 |
| 447 | 20231109 | 132300 | 8917260200 | 47600 | 47550 | 47600 | 47550 | 184 |
| 448 | 20231109 | 132200 | 8908506800 | 47550 | 47550 | 47600 | 47550 | 67 |
| 449 | 20231109 | 132100 | 8905319450 | 47550 | 47600 | 47600 | 47550 | 137 |
| 450 | 20231109 | 132000 | 8898799150 | 47600 | 47650 | 47650 | 47600 | 146 |
| 451 | 20231109 | 131900 | 8891842300 | 47650 | 47700 | 47700 | 47650 | 812 |
| 452 | 20231109 | 131800 | 8853110400 | 47650 | 47650 | 47650 | 47650 | 370 |
| 453 | 20231109 | 131700 | 8835479900 | 47650 | 47550 | 47650 | 47550 | 332 |
| 454 | 20231109 | 131600 | 8819678800 | 47550 | 47550 | 47550 | 47550 | 51 |
| 455 | 20231109 | 131500 | 8817253750 | 47550 | 47550 | 47550 | 47550 | 13 |
| 456 | 20231109 | 131400 | 8816635600 | 47550 | 47550 | 47550 | 47350 | 470 |
| 457 | 20231109 | 131300 | 8794337400 | 47550 | 47550 | 47600 | 47500 | 1126 |
| 458 | 20231109 | 131200 | 8740789900 | 47600 | 47600 | 47600 | 47600 | 1 |
| 459 | 20231109 | 131100 | 8740742300 | 47550 | 47550 | 47550 | 47550 | 34 |
| 460 | 20231109 | 131000 | 8739125600 | 47600 | 47600 | 47600 | 47600 | 57 |
| 461 | 20231109 | 130900 | 8736412400 | 47600 | 47600 | 47600 | 47600 | 291 |
| 462 | 20231109 | 130800 | 8722560800 | 47600 | 47600 | 47600 | 47600 | 111 |
| 463 | 20231109 | 130700 | 8717277200 | 47600 | 47600 | 47600 | 47600 | 10 |
| 464 | 20231109 | 130600 | 8716801200 | 47600 | 47600 | 47600 | 47600 | 270 |
| 465 | 20231109 | 130500 | 8703949200 | 47600 | 47600 | 47600 | 47600 | 41 |
| 466 | 20231109 | 130400 | 8701997600 | 47600 | 47600 | 47600 | 47600 | 89 |
| 467 | 20231109 | 130300 | 8697761200 | 47600 | 47600 | 47650 | 47600 | 99 |
| 468 | 20231109 | 130200 | 8693048250 | 47600 | 47700 | 47700 | 47500 | 1232 |
| 469 | 20231109 | 130100 | 8634356900 | 47650 | 47650 | 47700 | 47600 | 1006 |
| 470 | 20231109 | 130000 | 8586431950 | 47600 | 47550 | 47600 | 47550 | 716 |
| 471 | 20231109 | 125900 | 8552378250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 472 | 20231109 | 125800 | 8552378250 | 47550 | 47550 | 47550 | 47550 | 31 |
| 473 | 20231109 | 125700 | 8550904200 | 47500 | 47500 | 47500 | 47500 | 186 |
| 474 | 20231109 | 125600 | 8542069200 | 47500 | 47500 | 47500 | 47450 | 461 |
| 475 | 20231109 | 125500 | 8520180950 | 47550 | 47550 | 47550 | 47550 | 6 |
| 476 | 20231109 | 125400 | 8519895650 | 47500 | 47500 | 47500 | 47500 | 12 |
| 477 | 20231109 | 125300 | 8519325650 | 47500 | 47500 | 47500 | 47450 | 909 |
| 478 | 20231109 | 125200 | 8476156750 | 47500 | 47550 | 47550 | 47500 | 285 |
| 479 | 20231109 | 125100 | 8462618200 | 47550 | 47550 | 47550 | 47500 | 70 |
| 480 | 20231109 | 125000 | 8459290200 | 47550 | 47500 | 47550 | 47500 | 72 |
| 481 | 20231109 | 124900 | 8455869200 | 47500 | 47500 | 47500 | 47500 | 586 |
| 482 | 20231109 | 124800 | 8428034200 | 47500 | 47550 | 47550 | 47500 | 45 |
| 483 | 20231109 | 124700 | 8425896100 | 47550 | 47550 | 47550 | 47550 | 193 |
| 484 | 20231109 | 124600 | 8416718950 | 47550 | 47550 | 47550 | 47550 | 20 |
| 485 | 20231109 | 124500 | 8415767950 | 47550 | 47550 | 47550 | 47500 | 4 |
| 486 | 20231109 | 124400 | 8415577850 | 47500 | 47500 | 47500 | 47500 | 204 |
| 487 | 20231109 | 124300 | 8405887850 | 47500 | 47550 | 47550 | 47400 | 585 |
| 488 | 20231109 | 124200 | 8378106650 | 47550 | 47500 | 47550 | 47500 | 181 |
| 489 | 20231109 | 124100 | 8369509050 | 47450 | 47450 | 47450 | 47450 | 7 |
| 490 | 20231109 | 124000 | 8369176900 | 47450 | 47450 | 47450 | 47450 | 110 |
| 491 | 20231109 | 123900 | 8363957400 | 47450 | 47450 | 47500 | 47400 | 517 |
| 492 | 20231109 | 123800 | 8339420500 | 47450 | 47450 | 47450 | 47400 | 203 |
| 493 | 20231109 | 123700 | 8329788500 | 47450 | 47450 | 47450 | 47400 | 144 |
| 494 | 20231109 | 123600 | 8322955950 | 47450 | 47400 | 47450 | 47400 | 265 |
| 495 | 20231109 | 123500 | 8310386300 | 47450 | 47450 | 47450 | 47450 | 235 |
| 496 | 20231109 | 123400 | 8299235550 | 47450 | 47500 | 47500 | 47450 | 389 |
| 497 | 20231109 | 123300 | 8280774850 | 47500 | 47500 | 47500 | 47500 | 241 |
| 498 | 20231109 | 123200 | 8269327350 | 47500 | 47500 | 47500 | 47450 | 229 |
| 499 | 20231109 | 123100 | 8258460750 | 47450 | 47550 | 47550 | 47450 | 511 |
| 500 | 20231109 | 123000 | 8234188650 | 47500 | 47550 | 47550 | 47500 | 250 |
| 501 | 20231109 | 122900 | 8222303650 | 47550 | 47550 | 47550 | 47500 | 46 |
| 502 | 20231109 | 122800 | 8220116400 | 47500 | 47500 | 47500 | 47500 | 497 |
| 503 | 20231109 | 122700 | 8196508900 | 47450 | 47450 | 47450 | 47400 | 231 |
| 504 | 20231109 | 122600 | 8185548950 | 47450 | 47450 | 47450 | 47450 | 143 |
| 505 | 20231109 | 122500 | 8178763600 | 47450 | 47450 | 47500 | 47400 | 796 |
| 506 | 20231109 | 122400 | 8140978650 | 47450 | 47450 | 47450 | 47450 | 1 |
| 507 | 20231109 | 122300 | 8140931200 | 47450 | 47450 | 47450 | 47450 | 131 |
| 508 | 20231109 | 122200 | 8134715250 | 47450 | 47450 | 47450 | 47450 | 10 |
| 509 | 20231109 | 122100 | 8134240750 | 47450 | 47500 | 47500 | 47400 | 664 |
| 510 | 20231109 | 122000 | 8102734000 | 47500 | 47450 | 47500 | 47450 | 693 |
| 511 | 20231109 | 121900 | 8069850650 | 47500 | 47450 | 47500 | 47450 | 46 |
| 512 | 20231109 | 121800 | 8067666150 | 47450 | 47450 | 47450 | 47450 | 253 |
| 513 | 20231109 | 121700 | 8055661300 | 47450 | 47450 | 47450 | 47450 | 14 |
| 514 | 20231109 | 121600 | 8054997000 | 47400 | 47400 | 47400 | 47400 | 272 |
| 515 | 20231109 | 121500 | 8042104200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 516 | 20231109 | 121400 | 8042104200 | 47400 | 47450 | 47450 | 47400 | 218 |
| 517 | 20231109 | 121300 | 8031766700 | 47400 | 47400 | 47400 | 47400 | 34 |
| 518 | 20231109 | 121200 | 8030155100 | 47400 | 47500 | 47550 | 47350 | 1022 |
| 519 | 20231109 | 121100 | 7981651700 | 47500 | 47500 | 47500 | 47500 | 367 |
| 520 | 20231109 | 121000 | 7964219200 | 47500 | 47550 | 47550 | 47500 | 397 |
| 521 | 20231109 | 120900 | 7945343600 | 47500 | 47550 | 47550 | 47500 | 147 |
| 522 | 20231109 | 120800 | 7938354300 | 47550 | 47550 | 47550 | 47550 | 66 |
| 523 | 20231109 | 120700 | 7935216000 | 47550 | 47550 | 47550 | 47550 | 185 |
| 524 | 20231109 | 120600 | 7926419250 | 47600 | 47650 | 47650 | 47550 | 383 |
| 525 | 20231109 | 120500 | 7908187550 | 47650 | 47600 | 47700 | 47600 | 395 |
| 526 | 20231109 | 120400 | 7889379900 | 47600 | 47650 | 47650 | 47600 | 196 |
| 527 | 20231109 | 120300 | 7880046450 | 47650 | 47650 | 47650 | 47600 | 330 |
| 528 | 20231109 | 120200 | 7864326950 | 47650 | 47650 | 47700 | 47650 | 280 |
| 529 | 20231109 | 120100 | 7850984850 | 47650 | 47700 | 47700 | 47650 | 137 |
| 530 | 20231109 | 120000 | 7844450650 | 47700 | 47750 | 47750 | 47700 | 400 |
| 531 | 20231109 | 115900 | 7825365700 | 47750 | 47700 | 47750 | 47700 | 115 |
| 532 | 20231109 | 115800 | 7819879650 | 47750 | 47750 | 47750 | 47750 | 113 |
| 533 | 20231109 | 115700 | 7814483900 | 47750 | 47750 | 47800 | 47750 | 129 |
| 534 | 20231109 | 115600 | 7808320800 | 47750 | 47700 | 47750 | 47550 | 539 |
| 535 | 20231109 | 115500 | 7782613150 | 47700 | 47750 | 47750 | 47700 | 115 |
| 536 | 20231109 | 115400 | 7777122550 | 47750 | 47750 | 47750 | 47700 | 381 |
| 537 | 20231109 | 115300 | 7758938550 | 47750 | 47800 | 47800 | 47750 | 871 |
| 538 | 20231109 | 115200 | 7717311800 | 47800 | 47800 | 47800 | 47800 | 68 |
| 539 | 20231109 | 115100 | 7714061400 | 47800 | 47750 | 47800 | 47750 | 389 |
| 540 | 20231109 | 115000 | 7695486550 | 47750 | 47700 | 47750 | 47700 | 703 |
| 541 | 20231109 | 114900 | 7661920400 | 47700 | 47700 | 47750 | 47700 | 180 |
| 542 | 20231109 | 114800 | 7653325900 | 47700 | 47750 | 47800 | 47700 | 515 |
| 543 | 20231109 | 114700 | 7628738150 | 47750 | 47750 | 47750 | 47700 | 1637 |
| 544 | 20231109 | 114600 | 7550581400 | 47700 | 47750 | 47750 | 47700 | 287 |
| 545 | 20231109 | 114500 | 7536891000 | 47750 | 47750 | 47750 | 47700 | 87 |
| 546 | 20231109 | 114400 | 7532738100 | 47750 | 47700 | 47750 | 47650 | 400 |
| 547 | 20231109 | 114300 | 7513655300 | 47700 | 47750 | 47750 | 47700 | 422 |
| 548 | 20231109 | 114200 | 7493521700 | 47750 | 47750 | 47750 | 47700 | 376 |
| 549 | 20231109 | 114100 | 7475573350 | 47750 | 47750 | 47800 | 47700 | 391 |
| 550 | 20231109 | 114000 | 7456903600 | 47750 | 47800 | 47800 | 47750 | 487 |
| 551 | 20231109 | 113900 | 7433643750 | 47800 | 47750 | 47800 | 47750 | 374 |
| 552 | 20231109 | 113800 | 7415782650 | 47750 | 47700 | 47750 | 47700 | 192 |
| 553 | 20231109 | 113700 | 7406620200 | 47700 | 47750 | 47750 | 47700 | 512 |
| 554 | 20231109 | 113600 | 7382191050 | 47750 | 47750 | 47750 | 47600 | 2034 |
| 555 | 20231109 | 113500 | 7285119250 | 47750 | 47700 | 47750 | 47700 | 300 |
| 556 | 20231109 | 113400 | 7270798700 | 47750 | 47750 | 47800 | 47700 | 1113 |
| 557 | 20231109 | 113300 | 7217650500 | 47800 | 47800 | 47800 | 47750 | 183 |
| 558 | 20231109 | 113200 | 7208908350 | 47800 | 47800 | 47800 | 47700 | 710 |
| 559 | 20231109 | 113100 | 7174980750 | 47800 | 47800 | 47800 | 47750 | 584 |
| 560 | 20231109 | 113000 | 7147069700 | 47750 | 47750 | 47750 | 47700 | 930 |
| 561 | 20231109 | 112900 | 7102681000 | 47750 | 47750 | 47750 | 47700 | 371 |
| 562 | 20231109 | 112800 | 7084975900 | 47750 | 47600 | 47750 | 47600 | 2228 |
| 563 | 20231109 | 112700 | 6978797550 | 47650 | 47600 | 47650 | 47600 | 449 |
| 564 | 20231109 | 112600 | 6957413400 | 47600 | 47600 | 47650 | 47600 | 99 |
| 565 | 20231109 | 112500 | 6952697850 | 47600 | 47500 | 47600 | 47500 | 1272 |
| 566 | 20231109 | 112400 | 6892191800 | 47500 | 47500 | 47500 | 47450 | 442 |
| 567 | 20231109 | 112300 | 6871198850 | 47500 | 47500 | 47550 | 47450 | 911 |
| 568 | 20231109 | 112200 | 6827931450 | 47500 | 47500 | 47500 | 47450 | 232 |
| 569 | 20231109 | 112100 | 6816918550 | 47500 | 47550 | 47550 | 47500 | 256 |
| 570 | 20231109 | 112000 | 6804755150 | 47500 | 47500 | 47500 | 47450 | 149 |
| 571 | 20231109 | 111900 | 6797679450 | 47500 | 47450 | 47500 | 47250 | 672 |
| 572 | 20231109 | 111800 | 6765792900 | 47500 | 47500 | 47500 | 47200 | 1525 |
| 573 | 20231109 | 111700 | 6693505300 | 47500 | 47500 | 47550 | 47350 | 876 |
| 574 | 20231109 | 111600 | 6651899750 | 47500 | 47550 | 47550 | 47450 | 736 |
| 575 | 20231109 | 111500 | 6616944750 | 47600 | 47500 | 47600 | 47500 | 487 |
| 576 | 20231109 | 111400 | 6593798100 | 47500 | 47450 | 47500 | 47400 | 366 |
| 577 | 20231109 | 111300 | 6576426850 | 47500 | 47400 | 47500 | 47400 | 103 |
| 578 | 20231109 | 111200 | 6571539600 | 47400 | 47350 | 47400 | 47250 | 686 |
| 579 | 20231109 | 111100 | 6539051300 | 47350 | 47400 | 47400 | 47350 | 370 |
| 580 | 20231109 | 111000 | 6521525600 | 47400 | 47400 | 47450 | 47150 | 879 |
| 581 | 20231109 | 110900 | 6479976600 | 47350 | 47400 | 47450 | 47250 | 488 |
| 582 | 20231109 | 110800 | 6456841500 | 47250 | 47450 | 47450 | 47100 | 1123 |
| 583 | 20231109 | 110700 | 6403676650 | 47300 | 47450 | 47500 | 47250 | 985 |
| 584 | 20231109 | 110600 | 6356976000 | 47450 | 47500 | 47500 | 47100 | 1173 |
| 585 | 20231109 | 110500 | 6301364900 | 47550 | 47400 | 47550 | 47400 | 503 |
| 586 | 20231109 | 110400 | 6277496300 | 47350 | 47250 | 47400 | 47250 | 164 |
| 587 | 20231109 | 110300 | 6269733850 | 47400 | 47350 | 47450 | 47100 | 1473 |
| 588 | 20231109 | 110200 | 6200149150 | 47350 | 47300 | 47450 | 47300 | 616 |
| 589 | 20231109 | 110100 | 6170955450 | 47300 | 47400 | 47400 | 47300 | 369 |
| 590 | 20231109 | 110000 | 6153482100 | 47350 | 47450 | 47500 | 47300 | 1207 |
| 591 | 20231109 | 105900 | 6096288400 | 47450 | 47500 | 47500 | 47450 | 62 |
| 592 | 20231109 | 105800 | 6093344900 | 47450 | 47550 | 47550 | 47400 | 834 |
| 593 | 20231109 | 105700 | 6053730050 | 47550 | 47450 | 47550 | 47450 | 225 |
| 594 | 20231109 | 105600 | 6043036600 | 47450 | 47600 | 47600 | 47400 | 1679 |
| 595 | 20231109 | 105500 | 5963313300 | 47600 | 47650 | 47650 | 47450 | 1494 |
| 596 | 20231109 | 105400 | 5892215150 | 47650 | 47650 | 47650 | 47600 | 223 |
| 597 | 20231109 | 105300 | 5881591250 | 47650 | 47600 | 47650 | 47600 | 325 |
| 598 | 20231109 | 105200 | 5866115750 | 47600 | 47600 | 47650 | 47450 | 912 |
| 599 | 20231109 | 105100 | 5822714200 | 47600 | 47550 | 47650 | 47450 | 438 |
| 600 | 20231109 | 105000 | 5801867550 | 47550 | 47600 | 47600 | 47400 | 748 |
| 601 | 20231109 | 104900 | 5766326250 | 47450 | 47500 | 47600 | 47400 | 810 |
| 602 | 20231109 | 104800 | 5727819250 | 47500 | 47650 | 47650 | 47350 | 868 |
| 603 | 20231109 | 104700 | 5686550050 | 47450 | 47600 | 47650 | 47450 | 547 |
| 604 | 20231109 | 104600 | 5660525000 | 47650 | 47500 | 47650 | 47500 | 343 |
| 605 | 20231109 | 104500 | 5644200250 | 47500 | 47450 | 47500 | 47450 | 76 |
| 606 | 20231109 | 104400 | 5640590300 | 47500 | 47450 | 47500 | 47400 | 216 |
| 607 | 20231109 | 104300 | 5630342150 | 47400 | 47300 | 47450 | 47250 | 494 |
| 608 | 20231109 | 104200 | 5606929650 | 47200 | 47400 | 47500 | 47200 | 591 |
| 609 | 20231109 | 104100 | 5578909050 | 47250 | 47300 | 47550 | 47250 | 1861 |
| 610 | 20231109 | 104000 | 5490608650 | 47300 | 47300 | 47350 | 47300 | 477 |
| 611 | 20231109 | 103900 | 5468039100 | 47250 | 47200 | 47250 | 47200 | 403 |
| 612 | 20231109 | 103800 | 5449003100 | 47200 | 47250 | 47250 | 47150 | 308 |
| 613 | 20231109 | 103700 | 5434460100 | 47250 | 47250 | 47300 | 47100 | 498 |
| 614 | 20231109 | 103600 | 5410927700 | 47250 | 47100 | 47300 | 47100 | 548 |
| 615 | 20231109 | 103500 | 5385043650 | 47100 | 47450 | 47450 | 47100 | 565 |
| 616 | 20231109 | 103400 | 5358359950 | 47500 | 47450 | 47500 | 47400 | 249 |
| 617 | 20231109 | 103300 | 5346541750 | 47450 | 47500 | 47500 | 47450 | 326 |
| 618 | 20231109 | 103200 | 5331070650 | 47500 | 47450 | 47500 | 47450 | 145 |
| 619 | 20231109 | 103100 | 5324187950 | 47450 | 47450 | 47500 | 47350 | 715 |
| 620 | 20231109 | 103000 | 5290262850 | 47450 | 47500 | 47500 | 47250 | 303 |
| 621 | 20231109 | 102900 | 5275931600 | 47500 | 47350 | 47500 | 47200 | 443 |
| 622 | 20231109 | 102800 | 5254940450 | 47350 | 47450 | 47600 | 47350 | 997 |
| 623 | 20231109 | 102700 | 5207668850 | 47600 | 47550 | 47600 | 47300 | 454 |
| 624 | 20231109 | 102600 | 5186101350 | 47500 | 47450 | 47700 | 47450 | 720 |
| 625 | 20231109 | 102500 | 5151828500 | 47450 | 47650 | 47700 | 47450 | 1791 |
| 626 | 20231109 | 102400 | 5066567650 | 47600 | 47900 | 48000 | 47600 | 690 |
| 627 | 20231109 | 102300 | 5033602100 | 47900 | 47900 | 48000 | 47900 | 4106 |
| 628 | 20231109 | 102200 | 4836726400 | 47900 | 47800 | 47900 | 47800 | 4177 |
| 629 | 20231109 | 102100 | 4636814200 | 47800 | 47650 | 47800 | 47650 | 3881 |
| 630 | 20231109 | 102000 | 4451656000 | 47600 | 47500 | 47650 | 47450 | 4999 |
| 631 | 20231109 | 101900 | 4213961800 | 47500 | 47400 | 47500 | 47350 | 2293 |
| 632 | 20231109 | 101800 | 4105163700 | 47400 | 47250 | 47400 | 47200 | 911 |
| 633 | 20231109 | 101700 | 4062082100 | 47250 | 47350 | 47350 | 47250 | 508 |
| 634 | 20231109 | 101600 | 4038040050 | 47400 | 47350 | 47400 | 47350 | 861 |
| 635 | 20231109 | 101500 | 3997263200 | 47350 | 47350 | 47400 | 47350 | 921 |
| 636 | 20231109 | 101400 | 3953652150 | 47350 | 47300 | 47400 | 47300 | 1022 |
| 637 | 20231109 | 101300 | 3905271500 | 47300 | 47200 | 47300 | 47200 | 137 |
| 638 | 20231109 | 101200 | 3898795000 | 47200 | 47150 | 47200 | 47150 | 116 |
| 639 | 20231109 | 101100 | 3893322100 | 47150 | 47050 | 47250 | 47050 | 2527 |
| 640 | 20231109 | 101000 | 3774083250 | 47050 | 46950 | 47050 | 46950 | 949 |
| 641 | 20231109 | 100900 | 3729490150 | 46900 | 46850 | 46950 | 46850 | 128 |
| 642 | 20231109 | 100800 | 3723486450 | 46950 | 46950 | 47000 | 46900 | 979 |
| 643 | 20231109 | 100700 | 3677552050 | 46900 | 46950 | 47000 | 46900 | 364 |
| 644 | 20231109 | 100600 | 3660459150 | 47000 | 47000 | 47000 | 46900 | 178 |
| 645 | 20231109 | 100500 | 3652095850 | 46900 | 47000 | 47000 | 46900 | 1311 |
| 646 | 20231109 | 100400 | 3590527600 | 47000 | 47000 | 47050 | 47000 | 652 |
| 647 | 20231109 | 100300 | 3559879400 | 47000 | 47100 | 47100 | 47000 | 289 |
| 648 | 20231109 | 100200 | 3546276150 | 47100 | 47100 | 47100 | 47000 | 226 |
| 649 | 20231109 | 100100 | 3535638150 | 47050 | 47100 | 47150 | 47050 | 329 |
| 650 | 20231109 | 100000 | 3520146050 | 47100 | 47050 | 47150 | 47050 | 342 |
| 651 | 20231109 | 095900 | 3504037450 | 47050 | 47050 | 47100 | 47050 | 135 |
| 652 | 20231109 | 095800 | 3497681100 | 47100 | 46900 | 47100 | 46900 | 679 |
| 653 | 20231109 | 095700 | 3465762400 | 46900 | 47000 | 47000 | 46900 | 251 |
| 654 | 20231109 | 095600 | 3453979150 | 47050 | 46900 | 47100 | 46850 | 547 |
| 655 | 20231109 | 095500 | 3428266300 | 46850 | 46950 | 46950 | 46800 | 585 |
| 656 | 20231109 | 095400 | 3400823350 | 46950 | 46800 | 47050 | 46700 | 1061 |
| 657 | 20231109 | 095300 | 3350989450 | 46800 | 46900 | 47100 | 46800 | 390 |
| 658 | 20231109 | 095200 | 3332677200 | 46900 | 47050 | 47150 | 46900 | 791 |
| 659 | 20231109 | 095100 | 3295444250 | 47050 | 47000 | 47050 | 46950 | 281 |
| 660 | 20231109 | 095000 | 3282237650 | 47000 | 46900 | 47000 | 46850 | 229 |
| 661 | 20231109 | 094900 | 3271494300 | 47000 | 47100 | 47150 | 47000 | 426 |
| 662 | 20231109 | 094800 | 3251442850 | 47100 | 47000 | 47150 | 47000 | 1272 |
| 663 | 20231109 | 094700 | 3191546550 | 47000 | 47050 | 47050 | 47000 | 339 |
| 664 | 20231109 | 094600 | 3175608500 | 47050 | 47050 | 47050 | 47000 | 178 |
| 665 | 20231109 | 094500 | 3167237400 | 47050 | 47050 | 47100 | 46850 | 568 |
| 666 | 20231109 | 094400 | 3140550950 | 47050 | 47050 | 47100 | 46800 | 581 |
| 667 | 20231109 | 094300 | 3113199100 | 46750 | 46900 | 47100 | 46750 | 1096 |
| 668 | 20231109 | 094200 | 3061696500 | 46900 | 46850 | 46950 | 46800 | 842 |
| 669 | 20231109 | 094100 | 3022192250 | 46950 | 47000 | 47000 | 46850 | 456 |
| 670 | 20231109 | 094000 | 3000778450 | 47050 | 46950 | 47050 | 46850 | 1636 |
| 671 | 20231109 | 093900 | 2923999000 | 47000 | 46850 | 47050 | 46850 | 354 |
| 672 | 20231109 | 093800 | 2907389500 | 46800 | 46750 | 46850 | 46750 | 428 |
| 673 | 20231109 | 093700 | 2887344250 | 46750 | 46600 | 46750 | 46600 | 260 |
| 674 | 20231109 | 093600 | 2875201900 | 46600 | 46450 | 46600 | 46350 | 870 |
| 675 | 20231109 | 093500 | 2834709050 | 46450 | 46500 | 46650 | 46300 | 1273 |
| 676 | 20231109 | 093400 | 2775502650 | 46650 | 46700 | 46750 | 46500 | 874 |
| 677 | 20231109 | 093300 | 2734735550 | 46700 | 46650 | 46750 | 46650 | 276 |
| 678 | 20231109 | 093200 | 2721842450 | 46800 | 46950 | 46950 | 46500 | 1777 |
| 679 | 20231109 | 093100 | 2638844500 | 47100 | 47200 | 47200 | 47000 | 1164 |
| 680 | 20231109 | 093000 | 2584062450 | 47150 | 47200 | 47300 | 47150 | 2379 |
| 681 | 20231109 | 092900 | 2471704000 | 47200 | 47250 | 47250 | 47150 | 927 |
| 682 | 20231109 | 092800 | 2427935400 | 47250 | 47250 | 47300 | 47200 | 606 |
| 683 | 20231109 | 092700 | 2399308350 | 47250 | 47300 | 47300 | 47250 | 311 |
| 684 | 20231109 | 092600 | 2384613250 | 47300 | 47300 | 47350 | 47250 | 474 |
| 685 | 20231109 | 092500 | 2362195250 | 47300 | 47250 | 47350 | 47250 | 805 |
| 686 | 20231109 | 092400 | 2324113800 | 47300 | 47250 | 47350 | 47250 | 833 |
| 687 | 20231109 | 092300 | 2284715000 | 47250 | 47250 | 47350 | 47150 | 932 |
| 688 | 20231109 | 092200 | 2240628250 | 47300 | 47050 | 47350 | 47050 | 1291 |
| 689 | 20231109 | 092100 | 2179724750 | 47100 | 47200 | 47200 | 47050 | 557 |
| 690 | 20231109 | 092000 | 2153483850 | 47200 | 47050 | 47350 | 47050 | 1672 |
| 691 | 20231109 | 091900 | 2074562400 | 47200 | 47200 | 47300 | 47000 | 695 |
| 692 | 20231109 | 091800 | 2041770050 | 47200 | 47300 | 47650 | 47100 | 5418 |
| 693 | 20231109 | 091700 | 1784722200 | 47250 | 46950 | 47400 | 46950 | 3825 |
| 694 | 20231109 | 091600 | 1604267850 | 47000 | 46900 | 47000 | 46800 | 681 |
| 695 | 20231109 | 091500 | 1572312650 | 46900 | 46700 | 46950 | 46700 | 998 |
| 696 | 20231109 | 091400 | 1525577800 | 46650 | 46700 | 46700 | 46550 | 497 |
| 697 | 20231109 | 091300 | 1502383300 | 46650 | 46600 | 46700 | 46550 | 601 |
| 698 | 20231109 | 091200 | 1474363500 | 46600 | 46500 | 47000 | 46300 | 2694 |
| 699 | 20231109 | 091100 | 1348492000 | 46500 | 45900 | 47000 | 45900 | 3694 |
| 700 | 20231109 | 091000 | 1177280750 | 46000 | 45850 | 46050 | 45850 | 540 |
| 701 | 20231109 | 090900 | 1152462400 | 45850 | 45850 | 46000 | 45650 | 1093 |
| 702 | 20231109 | 090800 | 1102247350 | 45650 | 46250 | 46250 | 45550 | 1294 |
| 703 | 20231109 | 090700 | 1042927700 | 46250 | 46150 | 46450 | 45950 | 621 |
| 704 | 20231109 | 090600 | 1014254550 | 46450 | 46000 | 46450 | 45950 | 767 |
| 705 | 20231109 | 090500 | 978842850 | 46000 | 45850 | 46100 | 45800 | 1437 |
| 706 | 20231109 | 090400 | 912825600 | 45850 | 45350 | 45850 | 45250 | 1083 |
| 707 | 20231109 | 090300 | 863430900 | 45350 | 45500 | 45700 | 45200 | 3274 |
| 708 | 20231109 | 090200 | 714639150 | 45550 | 45200 | 45600 | 45050 | 3677 |
| 709 | 20231109 | 090100 | 547440900 | 45200 | 45200 | 45200 | 44550 | 4204 |
| 710 | 20231109 | 090000 | 358416700 | 45150 | 45900 | 46000 | 45100 | 7800 |