37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 202000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 3 | 20231109 | 201900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20231109 | 201800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20231109 | 201700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20231109 | 201600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20231109 | 201500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20231109 | 201400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20231109 | 201300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20231109 | 201200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20231109 | 201100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20231109 | 201000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20231109 | 200900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20231109 | 200800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20231109 | 200700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20231109 | 200600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20231109 | 200500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20231109 | 200400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20231109 | 200300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20231109 | 200200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20231109 | 200100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20231109 | 200000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20231109 | 195900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20231109 | 195800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20231109 | 195700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20231109 | 195600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20231109 | 195500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20231109 | 195400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20231109 | 195300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20231109 | 195200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20231109 | 195100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20231109 | 195000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 33 | 20231109 | 194900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20231109 | 194800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20231109 | 194700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20231109 | 194600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20231109 | 194500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20231109 | 194400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20231109 | 194300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20231109 | 194200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20231109 | 194100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20231109 | 194000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20231109 | 193900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20231109 | 193800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20231109 | 193700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20231109 | 193600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20231109 | 193500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20231109 | 193400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20231109 | 193300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20231109 | 193200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20231109 | 193100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20231109 | 193000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20231109 | 192900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20231109 | 192800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20231109 | 192700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20231109 | 192600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20231109 | 192500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20231109 | 192400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20231109 | 192300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20231109 | 192200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20231109 | 192100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20231109 | 192000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 63 | 20231109 | 191900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20231109 | 191800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20231109 | 191700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20231109 | 191600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20231109 | 191500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20231109 | 191400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20231109 | 191300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20231109 | 191200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20231109 | 191100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20231109 | 191000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20231109 | 190900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20231109 | 190800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20231109 | 190700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20231109 | 190600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20231109 | 190500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20231109 | 190400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20231109 | 190300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20231109 | 190200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20231109 | 190100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20231109 | 190000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20231109 | 185900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20231109 | 185800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20231109 | 185700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20231109 | 185600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20231109 | 185500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20231109 | 185400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20231109 | 185300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20231109 | 185200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20231109 | 185100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20231109 | 185000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 93 | 20231109 | 184900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20231109 | 184800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20231109 | 184700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20231109 | 184600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20231109 | 184500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20231109 | 184400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20231109 | 184300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20231109 | 184200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20231109 | 184100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20231109 | 184000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20231109 | 183900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20231109 | 183800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20231109 | 183700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20231109 | 183600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20231109 | 183500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20231109 | 183400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20231109 | 183300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20231109 | 183200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20231109 | 183100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20231109 | 183000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20231109 | 182900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20231109 | 182800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20231109 | 182700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20231109 | 182600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20231109 | 182500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20231109 | 182400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20231109 | 182300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20231109 | 182200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20231109 | 182100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20231109 | 182000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 123 | 20231109 | 181900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20231109 | 181800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20231109 | 181700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20231109 | 181600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20231109 | 181500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20231109 | 181400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20231109 | 181300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20231109 | 181200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20231109 | 181100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20231109 | 181000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20231109 | 180900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20231109 | 180800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20231109 | 180700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20231109 | 180600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20231109 | 180500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20231109 | 180400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20231109 | 180300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20231109 | 180200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20231109 | 180100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20231109 | 180000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20231109 | 175900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20231109 | 175800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20231109 | 175700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20231109 | 175600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20231109 | 175500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20231109 | 175400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20231109 | 175300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20231109 | 175200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20231109 | 175100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20231109 | 175000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 153 | 20231109 | 174900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20231109 | 174800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20231109 | 174700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20231109 | 174600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20231109 | 174500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20231109 | 174400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20231109 | 174300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20231109 | 174200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20231109 | 174100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20231109 | 174000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20231109 | 173900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20231109 | 173800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20231109 | 173700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20231109 | 173600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20231109 | 173500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20231109 | 173400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20231109 | 173300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20231109 | 173200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20231109 | 173100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20231109 | 173000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20231109 | 172900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20231109 | 172800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20231109 | 172700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20231109 | 172600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20231109 | 172500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20231109 | 172400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20231109 | 172300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20231109 | 172200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20231109 | 172100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20231109 | 172000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 183 | 20231109 | 171900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20231109 | 171800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20231109 | 171700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20231109 | 171600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20231109 | 171500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20231109 | 171400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20231109 | 171300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20231109 | 171200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20231109 | 171100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20231109 | 171000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20231109 | 170900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20231109 | 170800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20231109 | 170700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20231109 | 170600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20231109 | 170500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20231109 | 170400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20231109 | 170300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20231109 | 170200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20231109 | 170100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20231109 | 170000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20231109 | 165900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20231109 | 165800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20231109 | 165700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20231109 | 165600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20231109 | 165500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20231109 | 165400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20231109 | 165300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20231109 | 165200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20231109 | 165100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20231109 | 165000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 213 | 20231109 | 164900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20231109 | 164800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20231109 | 164700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20231109 | 164600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20231109 | 164500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20231109 | 164400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20231109 | 164300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20231109 | 164200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20231109 | 164100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20231109 | 164000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20231109 | 163900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20231109 | 163800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20231109 | 163700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20231109 | 163600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20231109 | 163500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20231109 | 163400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20231109 | 163300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20231109 | 163200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20231109 | 163100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20231109 | 163000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20231109 | 162900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20231109 | 162800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20231109 | 162700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20231109 | 162600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20231109 | 162500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20231109 | 162400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20231109 | 162300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20231109 | 162200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20231109 | 162100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20231109 | 162000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 243 | 20231109 | 161900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20231109 | 161800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20231109 | 161700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20231109 | 161600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20231109 | 161500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20231109 | 161400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20231109 | 161300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20231109 | 161200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20231109 | 161100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20231109 | 161000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20231109 | 160900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20231109 | 160800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20231109 | 160700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20231109 | 160600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20231109 | 160500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20231109 | 160400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20231109 | 160300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20231109 | 160200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20231109 | 160100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20231109 | 160000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20231109 | 155900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20231109 | 155800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20231109 | 155700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20231109 | 155600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20231109 | 155500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20231109 | 155400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20231109 | 155300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20231109 | 155200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20231109 | 155100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20231109 | 155000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 273 | 20231109 | 154900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20231109 | 154800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20231109 | 154700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20231109 | 154600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20231109 | 154500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20231109 | 154400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20231109 | 154300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20231109 | 154200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20231109 | 154100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20231109 | 154000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20231109 | 153900 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20231109 | 153800 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20231109 | 153700 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20231109 | 153600 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20231109 | 153500 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20231109 | 153400 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20231109 | 153300 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20231109 | 153200 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20231109 | 153100 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20231109 | 153000 | 12911590250 | 42450 | 42450 | 42450 | 42450 | 7192 |
| 293 | 20231109 | 152900 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 294 | 20231109 | 152800 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 295 | 20231109 | 152700 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 296 | 20231109 | 152600 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 297 | 20231109 | 152500 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 298 | 20231109 | 152400 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 299 | 20231109 | 152300 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 300 | 20231109 | 152200 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 301 | 20231109 | 152100 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 302 | 20231109 | 152000 | 12606289850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 303 | 20231109 | 151900 | 12606289850 | 42600 | 42650 | 42700 | 42600 | 510 |
| 304 | 20231109 | 151800 | 12584545400 | 42700 | 42650 | 42700 | 42650 | 653 |
| 305 | 20231109 | 151700 | 12556691300 | 42700 | 42700 | 42700 | 42650 | 368 |
| 306 | 20231109 | 151600 | 12540993450 | 42700 | 42800 | 42800 | 42650 | 538 |
| 307 | 20231109 | 151500 | 12518025200 | 42800 | 42700 | 42800 | 42650 | 729 |
| 308 | 20231109 | 151400 | 12486889700 | 42700 | 42700 | 42700 | 42650 | 234 |
| 309 | 20231109 | 151300 | 12476901150 | 42700 | 42650 | 42800 | 42600 | 503 |
| 310 | 20231109 | 151200 | 12455433400 | 42700 | 42800 | 42800 | 42650 | 1675 |
| 311 | 20231109 | 151100 | 12383938950 | 42800 | 42850 | 42850 | 42650 | 358 |
| 312 | 20231109 | 151000 | 12368642200 | 42850 | 42650 | 43000 | 42650 | 2121 |
| 313 | 20231109 | 150900 | 12277832200 | 42650 | 42600 | 42650 | 42600 | 1217 |
| 314 | 20231109 | 150800 | 12225987700 | 42650 | 42650 | 42700 | 42650 | 130 |
| 315 | 20231109 | 150700 | 12220442400 | 42600 | 42650 | 42650 | 42600 | 74 |
| 316 | 20231109 | 150600 | 12217286400 | 42650 | 42650 | 42650 | 42650 | 88 |
| 317 | 20231109 | 150500 | 12213533200 | 42650 | 42650 | 42650 | 42600 | 369 |
| 318 | 20231109 | 150400 | 12197801600 | 42650 | 42650 | 42700 | 42650 | 556 |
| 319 | 20231109 | 150300 | 12174075600 | 42600 | 42600 | 42650 | 42600 | 291 |
| 320 | 20231109 | 150200 | 12161672400 | 42650 | 42700 | 42700 | 42600 | 554 |
| 321 | 20231109 | 150100 | 12138044200 | 42700 | 42650 | 42700 | 42650 | 54 |
| 322 | 20231109 | 150000 | 12135739150 | 42700 | 42650 | 42700 | 42650 | 72 |
| 323 | 20231109 | 145900 | 12132666400 | 42700 | 42700 | 42700 | 42650 | 32 |
| 324 | 20231109 | 145800 | 12131300100 | 42700 | 42700 | 42700 | 42650 | 114 |
| 325 | 20231109 | 145700 | 12126437750 | 42650 | 42750 | 42750 | 42650 | 676 |
| 326 | 20231109 | 145600 | 12097573100 | 42750 | 42700 | 42750 | 42700 | 248 |
| 327 | 20231109 | 145500 | 12086974500 | 42750 | 42750 | 42750 | 42700 | 38 |
| 328 | 20231109 | 145400 | 12085351200 | 42750 | 42750 | 42750 | 42700 | 410 |
| 329 | 20231109 | 145300 | 12067842450 | 42700 | 42800 | 42800 | 42700 | 124 |
| 330 | 20231109 | 145200 | 12062542050 | 42750 | 42700 | 42800 | 42700 | 91 |
| 331 | 20231109 | 145100 | 12058650950 | 42750 | 42700 | 42800 | 42700 | 187 |
| 332 | 20231109 | 145000 | 12050656250 | 42750 | 42700 | 42800 | 42700 | 70 |
| 333 | 20231109 | 144900 | 12047665300 | 42700 | 42800 | 42850 | 42700 | 871 |
| 334 | 20231109 | 144800 | 12010421700 | 42800 | 42800 | 42800 | 42750 | 111 |
| 335 | 20231109 | 144700 | 12005671300 | 42800 | 42750 | 42800 | 42700 | 289 |
| 336 | 20231109 | 144600 | 11993315650 | 42750 | 42750 | 42800 | 42700 | 503 |
| 337 | 20231109 | 144500 | 11971811550 | 42750 | 42850 | 42850 | 42750 | 473 |
| 338 | 20231109 | 144400 | 11951547900 | 42800 | 42900 | 42900 | 42800 | 133 |
| 339 | 20231109 | 144300 | 11945852450 | 42850 | 42800 | 42850 | 42750 | 419 |
| 340 | 20231109 | 144200 | 11927918300 | 42850 | 42750 | 42850 | 42750 | 262 |
| 341 | 20231109 | 144100 | 11916709450 | 42700 | 42750 | 42750 | 42700 | 152 |
| 342 | 20231109 | 144000 | 11910218100 | 42700 | 42750 | 42800 | 42700 | 190 |
| 343 | 20231109 | 143900 | 11902095400 | 42800 | 42900 | 42900 | 42800 | 1160 |
| 344 | 20231109 | 143800 | 11852363150 | 42950 | 43000 | 43000 | 42900 | 370 |
| 345 | 20231109 | 143700 | 11836481500 | 43000 | 42900 | 43000 | 42900 | 94 |
| 346 | 20231109 | 143600 | 11832445750 | 43000 | 42950 | 43000 | 42900 | 421 |
| 347 | 20231109 | 143500 | 11814369600 | 42900 | 42850 | 43000 | 42850 | 226 |
| 348 | 20231109 | 143400 | 11804675200 | 42850 | 42950 | 42950 | 42800 | 1135 |
| 349 | 20231109 | 143300 | 11756034350 | 42950 | 43000 | 43000 | 42950 | 878 |
| 350 | 20231109 | 143200 | 11718322850 | 43000 | 42950 | 43000 | 42950 | 203 |
| 351 | 20231109 | 143100 | 11709601650 | 42950 | 43050 | 43050 | 42950 | 410 |
| 352 | 20231109 | 143000 | 11691965300 | 43100 | 43200 | 43300 | 43050 | 899 |
| 353 | 20231109 | 142900 | 11653138900 | 43200 | 43250 | 43250 | 43100 | 492 |
| 354 | 20231109 | 142800 | 11631900100 | 43200 | 43300 | 43300 | 43200 | 1782 |
| 355 | 20231109 | 142700 | 11554841650 | 43300 | 43250 | 43300 | 43250 | 687 |
| 356 | 20231109 | 142600 | 11525111650 | 43250 | 43200 | 43250 | 43200 | 514 |
| 357 | 20231109 | 142500 | 11502892250 | 43200 | 43200 | 43250 | 43150 | 715 |
| 358 | 20231109 | 142400 | 11471994350 | 43200 | 43200 | 43250 | 43150 | 941 |
| 359 | 20231109 | 142300 | 11431315450 | 43200 | 43150 | 43250 | 43150 | 511 |
| 360 | 20231109 | 142200 | 11409236200 | 43150 | 43150 | 43250 | 43050 | 2267 |
| 361 | 20231109 | 142100 | 11311395300 | 43100 | 42950 | 43250 | 42950 | 1674 |
| 362 | 20231109 | 142000 | 11239207300 | 42950 | 43050 | 43050 | 42900 | 1079 |
| 363 | 20231109 | 141900 | 11192853150 | 43100 | 42950 | 43100 | 42950 | 882 |
| 364 | 20231109 | 141800 | 11154883900 | 43000 | 42950 | 43100 | 42950 | 1406 |
| 365 | 20231109 | 141700 | 11094410350 | 42950 | 43050 | 43150 | 42900 | 1961 |
| 366 | 20231109 | 141600 | 11010037300 | 43100 | 43250 | 43250 | 43000 | 1216 |
| 367 | 20231109 | 141500 | 10957536800 | 43250 | 43200 | 43300 | 43200 | 494 |
| 368 | 20231109 | 141400 | 10936172500 | 43250 | 43050 | 43250 | 43050 | 728 |
| 369 | 20231109 | 141300 | 10904762250 | 43100 | 43300 | 43300 | 43050 | 1628 |
| 370 | 20231109 | 141200 | 10834485800 | 43250 | 43200 | 43250 | 43150 | 1864 |
| 371 | 20231109 | 141100 | 10753942150 | 43200 | 43100 | 43200 | 43100 | 1008 |
| 372 | 20231109 | 141000 | 10710438400 | 43100 | 43050 | 43100 | 43000 | 1944 |
| 373 | 20231109 | 140900 | 10626735300 | 43100 | 42950 | 43100 | 42950 | 3112 |
| 374 | 20231109 | 140800 | 10492859550 | 42950 | 42900 | 43000 | 42900 | 912 |
| 375 | 20231109 | 140700 | 10453691250 | 42950 | 42800 | 42950 | 42800 | 1340 |
| 376 | 20231109 | 140600 | 10396237700 | 42800 | 42950 | 42950 | 42750 | 1415 |
| 377 | 20231109 | 140500 | 10335616700 | 42900 | 42850 | 42950 | 42850 | 908 |
| 378 | 20231109 | 140400 | 10296657250 | 42900 | 42800 | 42900 | 42800 | 1416 |
| 379 | 20231109 | 140300 | 10235949550 | 42800 | 42900 | 42900 | 42800 | 667 |
| 380 | 20231109 | 140200 | 10207370600 | 42850 | 42800 | 42900 | 42800 | 1082 |
| 381 | 20231109 | 140100 | 10161018000 | 42800 | 42800 | 42800 | 42750 | 689 |
| 382 | 20231109 | 140000 | 10131535050 | 42800 | 42850 | 42850 | 42750 | 1258 |
| 383 | 20231109 | 135900 | 10077695350 | 42850 | 42700 | 42850 | 42700 | 1983 |
| 384 | 20231109 | 135800 | 9992867050 | 42750 | 42700 | 42750 | 42650 | 938 |
| 385 | 20231109 | 135700 | 9952819800 | 42650 | 42650 | 42700 | 42600 | 1082 |
| 386 | 20231109 | 135600 | 9906668850 | 42600 | 42650 | 42650 | 42550 | 1095 |
| 387 | 20231109 | 135500 | 9860005900 | 42650 | 42550 | 42750 | 42500 | 3164 |
| 388 | 20231109 | 135400 | 9725120500 | 42500 | 42350 | 42550 | 42350 | 3741 |
| 389 | 20231109 | 135300 | 9566249750 | 42400 | 42300 | 42450 | 42300 | 2875 |
| 390 | 20231109 | 135200 | 9444428000 | 42300 | 42300 | 42350 | 42300 | 478 |
| 391 | 20231109 | 135100 | 9424190750 | 42300 | 42300 | 42350 | 42300 | 673 |
| 392 | 20231109 | 135000 | 9395720500 | 42300 | 42250 | 42300 | 42250 | 372 |
| 393 | 20231109 | 134900 | 9379988200 | 42300 | 42300 | 42300 | 42250 | 892 |
| 394 | 20231109 | 134800 | 9342257800 | 42300 | 42250 | 42350 | 42250 | 1091 |
| 395 | 20231109 | 134700 | 9296134300 | 42200 | 42300 | 42300 | 42200 | 1157 |
| 396 | 20231109 | 134600 | 9247234750 | 42300 | 42250 | 42300 | 42250 | 1563 |
| 397 | 20231109 | 134500 | 9181197850 | 42200 | 42250 | 42250 | 42200 | 437 |
| 398 | 20231109 | 134400 | 9162739900 | 42250 | 42200 | 42250 | 42200 | 190 |
| 399 | 20231109 | 134300 | 9154720950 | 42200 | 42200 | 42200 | 42150 | 240 |
| 400 | 20231109 | 134200 | 9144597800 | 42150 | 42100 | 42200 | 42100 | 588 |
| 401 | 20231109 | 134100 | 9119794800 | 42150 | 42150 | 42200 | 42100 | 512 |
| 402 | 20231109 | 134000 | 9098222250 | 42150 | 42150 | 42200 | 42150 | 385 |
| 403 | 20231109 | 133900 | 9081993800 | 42200 | 42150 | 42200 | 42150 | 195 |
| 404 | 20231109 | 133800 | 9073774500 | 42100 | 42100 | 42150 | 42050 | 759 |
| 405 | 20231109 | 133700 | 9041802350 | 42150 | 42150 | 42200 | 42100 | 1188 |
| 406 | 20231109 | 133600 | 8991768000 | 42150 | 42200 | 42200 | 42150 | 804 |
| 407 | 20231109 | 133500 | 8957873750 | 42200 | 42150 | 42200 | 42150 | 883 |
| 408 | 20231109 | 133400 | 8920654900 | 42150 | 42000 | 42200 | 42000 | 781 |
| 409 | 20231109 | 133300 | 8887762150 | 42000 | 42000 | 42000 | 41950 | 666 |
| 410 | 20231109 | 133200 | 8859793600 | 41950 | 42000 | 42000 | 41950 | 295 |
| 411 | 20231109 | 133100 | 8847417950 | 42000 | 41950 | 42000 | 41900 | 82 |
| 412 | 20231109 | 133000 | 8843977650 | 41950 | 41850 | 41950 | 41800 | 161 |
| 413 | 20231109 | 132900 | 8837238650 | 41850 | 41850 | 41850 | 41850 | 140 |
| 414 | 20231109 | 132800 | 8831379650 | 41800 | 41900 | 41900 | 41800 | 524 |
| 415 | 20231109 | 132700 | 8809455400 | 41850 | 41900 | 41900 | 41850 | 284 |
| 416 | 20231109 | 132600 | 8797563400 | 41950 | 42000 | 42000 | 41950 | 589 |
| 417 | 20231109 | 132500 | 8772843050 | 42000 | 42200 | 42200 | 42000 | 1631 |
| 418 | 20231109 | 132400 | 8704304150 | 42150 | 42250 | 42300 | 42150 | 341 |
| 419 | 20231109 | 132300 | 8689916400 | 42250 | 42100 | 42250 | 42100 | 3417 |
| 420 | 20231109 | 132200 | 8545771750 | 42100 | 42050 | 42100 | 42050 | 228 |
| 421 | 20231109 | 132100 | 8536175850 | 42050 | 42050 | 42050 | 42050 | 884 |
| 422 | 20231109 | 132000 | 8499003650 | 42050 | 42000 | 42100 | 41950 | 2081 |
| 423 | 20231109 | 131900 | 8411573200 | 42000 | 42000 | 42000 | 41950 | 230 |
| 424 | 20231109 | 131800 | 8401914700 | 42000 | 42000 | 42000 | 41950 | 225 |
| 425 | 20231109 | 131700 | 8392464850 | 42000 | 41950 | 42000 | 41950 | 249 |
| 426 | 20231109 | 131600 | 8382018650 | 42000 | 42000 | 42000 | 41950 | 142 |
| 427 | 20231109 | 131500 | 8376057900 | 41950 | 42000 | 42000 | 41950 | 486 |
| 428 | 20231109 | 131400 | 8355667650 | 42000 | 41750 | 42000 | 41750 | 3373 |
| 429 | 20231109 | 131300 | 8214577550 | 41750 | 41700 | 41750 | 41700 | 120 |
| 430 | 20231109 | 131200 | 8209572050 | 41750 | 41750 | 41750 | 41700 | 416 |
| 431 | 20231109 | 131100 | 8192223200 | 41750 | 41750 | 41750 | 41750 | 86 |
| 432 | 20231109 | 131000 | 8188632700 | 41750 | 41750 | 41750 | 41700 | 139 |
| 433 | 20231109 | 130900 | 8182833450 | 41750 | 41750 | 41750 | 41700 | 118 |
| 434 | 20231109 | 130800 | 8177908700 | 41750 | 41750 | 41750 | 41700 | 40 |
| 435 | 20231109 | 130700 | 8176238750 | 41750 | 41750 | 41750 | 41750 | 32 |
| 436 | 20231109 | 130600 | 8174902750 | 41750 | 41750 | 41750 | 41700 | 133 |
| 437 | 20231109 | 130500 | 8169353500 | 41750 | 41750 | 41750 | 41750 | 16 |
| 438 | 20231109 | 130400 | 8168685500 | 41700 | 41750 | 41750 | 41700 | 42 |
| 439 | 20231109 | 130300 | 8166933350 | 41750 | 41700 | 41750 | 41700 | 217 |
| 440 | 20231109 | 130200 | 8157876850 | 41750 | 41750 | 41750 | 41750 | 60 |
| 441 | 20231109 | 130100 | 8155371850 | 41750 | 41750 | 41750 | 41750 | 26 |
| 442 | 20231109 | 130000 | 8154286350 | 41700 | 41700 | 41750 | 41700 | 297 |
| 443 | 20231109 | 125900 | 8141901000 | 41750 | 41700 | 41750 | 41650 | 64 |
| 444 | 20231109 | 125800 | 8139232150 | 41650 | 41650 | 41700 | 41650 | 146 |
| 445 | 20231109 | 125700 | 8133148750 | 41700 | 41650 | 41700 | 41600 | 61 |
| 446 | 20231109 | 125600 | 8130607400 | 41650 | 41750 | 41750 | 41600 | 141 |
| 447 | 20231109 | 125500 | 8124733700 | 41700 | 41750 | 41750 | 41700 | 21 |
| 448 | 20231109 | 125400 | 8123857950 | 41750 | 41650 | 41750 | 41650 | 129 |
| 449 | 20231109 | 125300 | 8118478800 | 41700 | 41650 | 41700 | 41650 | 238 |
| 450 | 20231109 | 125200 | 8108558850 | 41700 | 41700 | 41700 | 41700 | 47 |
| 451 | 20231109 | 125100 | 8106598950 | 41700 | 41700 | 41750 | 41700 | 138 |
| 452 | 20231109 | 125000 | 8100842250 | 41700 | 41650 | 41700 | 41650 | 150 |
| 453 | 20231109 | 124900 | 8094591600 | 41750 | 41700 | 41750 | 41650 | 309 |
| 454 | 20231109 | 124800 | 8081701650 | 41650 | 41600 | 41700 | 41600 | 103 |
| 455 | 20231109 | 124700 | 8077409500 | 41650 | 41650 | 41650 | 41600 | 199 |
| 456 | 20231109 | 124600 | 8069121500 | 41600 | 41600 | 41650 | 41600 | 114 |
| 457 | 20231109 | 124500 | 8064377600 | 41600 | 41600 | 41600 | 41550 | 193 |
| 458 | 20231109 | 124400 | 8056349650 | 41600 | 41550 | 41600 | 41550 | 204 |
| 459 | 20231109 | 124300 | 8047871900 | 41600 | 41450 | 41600 | 41450 | 1724 |
| 460 | 20231109 | 124200 | 7976309500 | 41500 | 41500 | 41500 | 41450 | 139 |
| 461 | 20231109 | 124100 | 7970541250 | 41450 | 41500 | 41500 | 41450 | 64 |
| 462 | 20231109 | 124000 | 7967888350 | 41450 | 41450 | 41450 | 41450 | 92 |
| 463 | 20231109 | 123900 | 7964074950 | 41450 | 41500 | 41500 | 41450 | 76 |
| 464 | 20231109 | 123800 | 7960924600 | 41450 | 41450 | 41500 | 41450 | 50 |
| 465 | 20231109 | 123700 | 7958850600 | 41450 | 41450 | 41450 | 41450 | 33 |
| 466 | 20231109 | 123600 | 7957482750 | 41450 | 41450 | 41500 | 41450 | 274 |
| 467 | 20231109 | 123500 | 7946115350 | 41450 | 41400 | 41500 | 41400 | 154 |
| 468 | 20231109 | 123400 | 7939738950 | 41350 | 41300 | 41350 | 41300 | 97 |
| 469 | 20231109 | 123300 | 7935732150 | 41350 | 41300 | 41350 | 41300 | 160 |
| 470 | 20231109 | 123200 | 7929122150 | 41300 | 41300 | 41300 | 41300 | 231 |
| 471 | 20231109 | 123100 | 7919581850 | 41300 | 41350 | 41350 | 41300 | 384 |
| 472 | 20231109 | 123000 | 7903718700 | 41350 | 41350 | 41350 | 41300 | 391 |
| 473 | 20231109 | 122900 | 7887561650 | 41350 | 41400 | 41400 | 41350 | 223 |
| 474 | 20231109 | 122800 | 7878330050 | 41400 | 41450 | 41450 | 41400 | 368 |
| 475 | 20231109 | 122700 | 7863087800 | 41450 | 41450 | 41450 | 41450 | 14 |
| 476 | 20231109 | 122600 | 7862507500 | 41450 | 41450 | 41500 | 41450 | 280 |
| 477 | 20231109 | 122500 | 7850901300 | 41450 | 41500 | 41500 | 41450 | 18 |
| 478 | 20231109 | 122400 | 7850154700 | 41450 | 41450 | 41500 | 41450 | 237 |
| 479 | 20231109 | 122300 | 7840330950 | 41500 | 41450 | 41500 | 41450 | 186 |
| 480 | 20231109 | 122200 | 7832621100 | 41450 | 41450 | 41450 | 41450 | 127 |
| 481 | 20231109 | 122100 | 7827356950 | 41450 | 41450 | 41500 | 41400 | 127 |
| 482 | 20231109 | 122000 | 7822092800 | 41450 | 41450 | 41450 | 41400 | 207 |
| 483 | 20231109 | 121900 | 7813522000 | 41450 | 41500 | 41500 | 41450 | 100 |
| 484 | 20231109 | 121800 | 7809376650 | 41450 | 41450 | 41500 | 41450 | 341 |
| 485 | 20231109 | 121700 | 7795241350 | 41450 | 41500 | 41500 | 41450 | 328 |
| 486 | 20231109 | 121600 | 7781645500 | 41500 | 41450 | 41500 | 41450 | 82 |
| 487 | 20231109 | 121500 | 7778246100 | 41500 | 41450 | 41500 | 41450 | 31 |
| 488 | 20231109 | 121400 | 7776961100 | 41450 | 41500 | 41500 | 41450 | 97 |
| 489 | 20231109 | 121300 | 7772936000 | 41500 | 41500 | 41550 | 41450 | 89 |
| 490 | 20231109 | 121200 | 7769245850 | 41500 | 41550 | 41550 | 41500 | 55 |
| 491 | 20231109 | 121100 | 7766960650 | 41500 | 41550 | 41550 | 41500 | 70 |
| 492 | 20231109 | 121000 | 7764055550 | 41450 | 41550 | 41550 | 41450 | 125 |
| 493 | 20231109 | 120900 | 7758870050 | 41500 | 41500 | 41500 | 41500 | 324 |
| 494 | 20231109 | 120800 | 7745424050 | 41500 | 41550 | 41550 | 41500 | 704 |
| 495 | 20231109 | 120700 | 7716207550 | 41500 | 41500 | 41550 | 41500 | 15 |
| 496 | 20231109 | 120600 | 7715584800 | 41500 | 41500 | 41600 | 41500 | 194 |
| 497 | 20231109 | 120500 | 7707522550 | 41500 | 41550 | 41600 | 41500 | 512 |
| 498 | 20231109 | 120400 | 7686269550 | 41550 | 41550 | 41550 | 41500 | 565 |
| 499 | 20231109 | 120300 | 7662808950 | 41550 | 41650 | 41700 | 41550 | 268 |
| 500 | 20231109 | 120200 | 7651650700 | 41700 | 41700 | 41700 | 41650 | 53 |
| 501 | 20231109 | 120100 | 7649441650 | 41700 | 41700 | 41750 | 41700 | 52 |
| 502 | 20231109 | 120000 | 7647272600 | 41650 | 41650 | 41700 | 41600 | 580 |
| 503 | 20231109 | 115900 | 7623109100 | 41600 | 41600 | 41650 | 41600 | 89 |
| 504 | 20231109 | 115800 | 7619405200 | 41600 | 41600 | 41650 | 41600 | 79 |
| 505 | 20231109 | 115700 | 7616117700 | 41650 | 41600 | 41650 | 41600 | 18 |
| 506 | 20231109 | 115600 | 7615368400 | 41600 | 41600 | 41600 | 41600 | 87 |
| 507 | 20231109 | 115500 | 7611749200 | 41600 | 41500 | 41650 | 41500 | 634 |
| 508 | 20231109 | 115400 | 7585375450 | 41500 | 41600 | 41600 | 41500 | 124 |
| 509 | 20231109 | 115300 | 7580219050 | 41600 | 41550 | 41600 | 41550 | 218 |
| 510 | 20231109 | 115200 | 7571160650 | 41600 | 41550 | 41600 | 41550 | 16 |
| 511 | 20231109 | 115100 | 7570495650 | 41550 | 41500 | 41550 | 41500 | 61 |
| 512 | 20231109 | 115000 | 7567961500 | 41550 | 41550 | 41550 | 41500 | 73 |
| 513 | 20231109 | 114900 | 7564931600 | 41500 | 41500 | 41550 | 41500 | 33 |
| 514 | 20231109 | 114800 | 7563561950 | 41550 | 41550 | 41550 | 41500 | 32 |
| 515 | 20231109 | 114700 | 7562233800 | 41550 | 41550 | 41550 | 41500 | 178 |
| 516 | 20231109 | 114600 | 7554838550 | 41550 | 41500 | 41550 | 41500 | 112 |
| 517 | 20231109 | 114500 | 7550189550 | 41500 | 41500 | 41550 | 41500 | 69 |
| 518 | 20231109 | 114400 | 7547325800 | 41550 | 41500 | 41550 | 41500 | 12 |
| 519 | 20231109 | 114300 | 7546827550 | 41550 | 41500 | 41550 | 41500 | 123 |
| 520 | 20231109 | 114200 | 7541721250 | 41550 | 41500 | 41600 | 41500 | 20 |
| 521 | 20231109 | 114100 | 7540890350 | 41500 | 41550 | 41550 | 41500 | 52 |
| 522 | 20231109 | 114000 | 7538731350 | 41550 | 41550 | 41600 | 41500 | 159 |
| 523 | 20231109 | 113900 | 7532127850 | 41500 | 41550 | 41550 | 41500 | 442 |
| 524 | 20231109 | 113800 | 7513767650 | 41600 | 41550 | 41600 | 41550 | 139 |
| 525 | 20231109 | 113700 | 7507991200 | 41550 | 41550 | 41600 | 41550 | 208 |
| 526 | 20231109 | 113600 | 7499342100 | 41550 | 41500 | 41600 | 41500 | 126 |
| 527 | 20231109 | 113500 | 7494105550 | 41550 | 41500 | 41550 | 41450 | 252 |
| 528 | 20231109 | 113400 | 7483640400 | 41450 | 41500 | 41500 | 41400 | 584 |
| 529 | 20231109 | 113300 | 7459413250 | 41450 | 41450 | 41500 | 41400 | 203 |
| 530 | 20231109 | 113200 | 7450994750 | 41400 | 41400 | 41450 | 41350 | 149 |
| 531 | 20231109 | 113100 | 7444824950 | 41350 | 41400 | 41500 | 41300 | 365 |
| 532 | 20231109 | 113000 | 7429700650 | 41400 | 41300 | 41400 | 41300 | 710 |
| 533 | 20231109 | 112900 | 7400343350 | 41350 | 41350 | 41350 | 41300 | 39 |
| 534 | 20231109 | 112800 | 7398731150 | 41350 | 41300 | 41350 | 41300 | 277 |
| 535 | 20231109 | 112700 | 7387278750 | 41300 | 41300 | 41300 | 41300 | 67 |
| 536 | 20231109 | 112600 | 7384511650 | 41300 | 41350 | 41350 | 41300 | 95 |
| 537 | 20231109 | 112500 | 7380588100 | 41300 | 41300 | 41300 | 41250 | 481 |
| 538 | 20231109 | 112400 | 7360730350 | 41250 | 41200 | 41250 | 41200 | 1066 |
| 539 | 20231109 | 112300 | 7316797450 | 41250 | 41100 | 41250 | 41100 | 1743 |
| 540 | 20231109 | 112200 | 7245118800 | 41150 | 41250 | 41300 | 41100 | 3346 |
| 541 | 20231109 | 112100 | 7107311100 | 41250 | 41300 | 41300 | 41250 | 288 |
| 542 | 20231109 | 112000 | 7095419500 | 41300 | 41300 | 41350 | 41250 | 231 |
| 543 | 20231109 | 111900 | 7085884850 | 41250 | 41250 | 41300 | 41250 | 323 |
| 544 | 20231109 | 111800 | 7072552000 | 41300 | 41350 | 41350 | 41250 | 2072 |
| 545 | 20231109 | 111700 | 6986939650 | 41400 | 41400 | 41450 | 41350 | 1037 |
| 546 | 20231109 | 111600 | 6944007650 | 41400 | 41450 | 41450 | 41400 | 300 |
| 547 | 20231109 | 111500 | 6931585150 | 41400 | 41400 | 41450 | 41400 | 203 |
| 548 | 20231109 | 111400 | 6923179350 | 41450 | 41450 | 41500 | 41400 | 468 |
| 549 | 20231109 | 111300 | 6903779500 | 41450 | 41500 | 41500 | 41450 | 204 |
| 550 | 20231109 | 111200 | 6895323650 | 41500 | 41500 | 41500 | 41400 | 462 |
| 551 | 20231109 | 111100 | 6876183650 | 41450 | 41400 | 41450 | 41400 | 630 |
| 552 | 20231109 | 111000 | 6850080950 | 41400 | 41450 | 41500 | 41400 | 1392 |
| 553 | 20231109 | 110900 | 6792402250 | 41450 | 41500 | 41500 | 41450 | 280 |
| 554 | 20231109 | 110800 | 6780790600 | 41500 | 41500 | 41550 | 41500 | 329 |
| 555 | 20231109 | 110700 | 6767136850 | 41500 | 41450 | 41500 | 41450 | 329 |
| 556 | 20231109 | 110600 | 6753485450 | 41500 | 41450 | 41500 | 41450 | 442 |
| 557 | 20231109 | 110500 | 6735157600 | 41450 | 41500 | 41500 | 41450 | 1011 |
| 558 | 20231109 | 110400 | 6693246450 | 41500 | 41550 | 41550 | 41500 | 450 |
| 559 | 20231109 | 110300 | 6674565050 | 41550 | 41500 | 41600 | 41450 | 2215 |
| 560 | 20231109 | 110200 | 6582571300 | 41500 | 41450 | 41500 | 41450 | 739 |
| 561 | 20231109 | 110100 | 6551911100 | 41500 | 41450 | 41500 | 41450 | 369 |
| 562 | 20231109 | 110000 | 6536607000 | 41450 | 41450 | 41500 | 41450 | 455 |
| 563 | 20231109 | 105900 | 6517746700 | 41450 | 41450 | 41500 | 41450 | 584 |
| 564 | 20231109 | 105800 | 6493532750 | 41450 | 41500 | 41550 | 41450 | 2462 |
| 565 | 20231109 | 105700 | 6391373750 | 41550 | 41550 | 41600 | 41500 | 446 |
| 566 | 20231109 | 105600 | 6372845400 | 41550 | 41550 | 41550 | 41550 | 273 |
| 567 | 20231109 | 105500 | 6361502250 | 41550 | 41550 | 41600 | 41550 | 406 |
| 568 | 20231109 | 105400 | 6344616650 | 41550 | 41550 | 41600 | 41550 | 1261 |
| 569 | 20231109 | 105300 | 6292197700 | 41600 | 41750 | 41750 | 41550 | 1031 |
| 570 | 20231109 | 105200 | 6249261900 | 41750 | 41800 | 41800 | 41750 | 258 |
| 571 | 20231109 | 105100 | 6238488950 | 41800 | 41850 | 41850 | 41750 | 484 |
| 572 | 20231109 | 105000 | 6218273650 | 41850 | 41800 | 41900 | 41750 | 436 |
| 573 | 20231109 | 104900 | 6200051000 | 41900 | 41900 | 41950 | 41850 | 366 |
| 574 | 20231109 | 104800 | 6184725000 | 41900 | 41750 | 41900 | 41750 | 853 |
| 575 | 20231109 | 104700 | 6149027300 | 41700 | 41800 | 41800 | 41700 | 349 |
| 576 | 20231109 | 104600 | 6134447650 | 41800 | 41800 | 41850 | 41800 | 524 |
| 577 | 20231109 | 104500 | 6112543700 | 41750 | 41750 | 41750 | 41750 | 204 |
| 578 | 20231109 | 104400 | 6104026700 | 41800 | 41750 | 41800 | 41750 | 492 |
| 579 | 20231109 | 104300 | 6083462000 | 41750 | 41750 | 41750 | 41750 | 102 |
| 580 | 20231109 | 104200 | 6079203500 | 41750 | 41750 | 41750 | 41750 | 118 |
| 581 | 20231109 | 104100 | 6074277000 | 41750 | 41700 | 41750 | 41700 | 643 |
| 582 | 20231109 | 104000 | 6047452700 | 41700 | 41650 | 41750 | 41650 | 510 |
| 583 | 20231109 | 103900 | 6026171600 | 41650 | 41700 | 41750 | 41650 | 165 |
| 584 | 20231109 | 103800 | 6019290150 | 41750 | 41700 | 41750 | 41700 | 53 |
| 585 | 20231109 | 103700 | 6017080000 | 41700 | 41700 | 41700 | 41700 | 78 |
| 586 | 20231109 | 103600 | 6013827400 | 41700 | 41750 | 41750 | 41700 | 321 |
| 587 | 20231109 | 103500 | 6000436850 | 41750 | 41750 | 41800 | 41750 | 122 |
| 588 | 20231109 | 103400 | 5995343250 | 41750 | 41550 | 41750 | 41550 | 1955 |
| 589 | 20231109 | 103300 | 5913913050 | 41550 | 41550 | 41550 | 41550 | 967 |
| 590 | 20231109 | 103200 | 5873734200 | 41550 | 41650 | 41650 | 41550 | 623 |
| 591 | 20231109 | 103100 | 5847823450 | 41600 | 41600 | 41650 | 41600 | 46 |
| 592 | 20231109 | 103000 | 5845909250 | 41650 | 41650 | 41650 | 41550 | 476 |
| 593 | 20231109 | 102900 | 5826098150 | 41650 | 41650 | 41700 | 41650 | 87 |
| 594 | 20231109 | 102800 | 5822474450 | 41650 | 41650 | 41750 | 41550 | 2305 |
| 595 | 20231109 | 102700 | 5726590750 | 41650 | 41600 | 41650 | 41550 | 738 |
| 596 | 20231109 | 102600 | 5695887450 | 41600 | 41700 | 41700 | 41600 | 313 |
| 597 | 20231109 | 102500 | 5682852450 | 41700 | 41750 | 41750 | 41700 | 352 |
| 598 | 20231109 | 102400 | 5668174000 | 41700 | 41750 | 41750 | 41700 | 365 |
| 599 | 20231109 | 102300 | 5652937600 | 41750 | 41700 | 41850 | 41700 | 348 |
| 600 | 20231109 | 102200 | 5638393950 | 41750 | 41700 | 41800 | 41650 | 426 |
| 601 | 20231109 | 102100 | 5620622500 | 41650 | 41650 | 41650 | 41650 | 96 |
| 602 | 20231109 | 102000 | 5616624100 | 41650 | 41600 | 41650 | 41600 | 196 |
| 603 | 20231109 | 101900 | 5608466850 | 41600 | 41700 | 41700 | 41600 | 1056 |
| 604 | 20231109 | 101800 | 5564462150 | 41700 | 41850 | 41850 | 41700 | 592 |
| 605 | 20231109 | 101700 | 5539725950 | 41800 | 41700 | 41850 | 41700 | 547 |
| 606 | 20231109 | 101600 | 5516872650 | 41750 | 41700 | 41750 | 41700 | 287 |
| 607 | 20231109 | 101500 | 5504896050 | 41700 | 41700 | 41750 | 41700 | 516 |
| 608 | 20231109 | 101400 | 5483369700 | 41700 | 41700 | 41750 | 41700 | 273 |
| 609 | 20231109 | 101300 | 5471979500 | 41700 | 41650 | 41750 | 41650 | 442 |
| 610 | 20231109 | 101200 | 5453546650 | 41650 | 41600 | 41650 | 41600 | 312 |
| 611 | 20231109 | 101100 | 5440557200 | 41600 | 41650 | 41650 | 41550 | 828 |
| 612 | 20231109 | 101000 | 5406116650 | 41650 | 41500 | 41650 | 41500 | 2305 |
| 613 | 20231109 | 100900 | 5310299700 | 41550 | 41700 | 41700 | 41550 | 3158 |
| 614 | 20231109 | 100800 | 5178970000 | 41650 | 41750 | 41750 | 41650 | 1075 |
| 615 | 20231109 | 100700 | 5134177200 | 41750 | 41850 | 41850 | 41700 | 2597 |
| 616 | 20231109 | 100600 | 5025600950 | 41850 | 41950 | 41950 | 41850 | 688 |
| 617 | 20231109 | 100500 | 4996775550 | 41950 | 41900 | 42000 | 41900 | 327 |
| 618 | 20231109 | 100400 | 4983072500 | 41950 | 41950 | 41950 | 41900 | 288 |
| 619 | 20231109 | 100300 | 4970998850 | 41950 | 42100 | 42100 | 41950 | 660 |
| 620 | 20231109 | 100200 | 4943285900 | 42100 | 42050 | 42150 | 42050 | 480 |
| 621 | 20231109 | 100100 | 4923081400 | 42100 | 41950 | 42100 | 41950 | 583 |
| 622 | 20231109 | 100000 | 4898591400 | 41900 | 41850 | 41950 | 41850 | 166 |
| 623 | 20231109 | 095900 | 4891642400 | 41850 | 41850 | 41950 | 41850 | 1228 |
| 624 | 20231109 | 095800 | 4840213600 | 41850 | 41850 | 41900 | 41850 | 652 |
| 625 | 20231109 | 095700 | 4812919300 | 41850 | 41750 | 41900 | 41700 | 4035 |
| 626 | 20231109 | 095600 | 4644448950 | 41750 | 41950 | 42000 | 41750 | 2418 |
| 627 | 20231109 | 095500 | 4543218300 | 41950 | 41950 | 41950 | 41900 | 1393 |
| 628 | 20231109 | 095400 | 4484832650 | 41950 | 42000 | 42000 | 41850 | 5563 |
| 629 | 20231109 | 095300 | 4251416900 | 42000 | 42250 | 42250 | 42000 | 10442 |
| 630 | 20231109 | 095200 | 3811964650 | 42200 | 42350 | 42400 | 42200 | 3777 |
| 631 | 20231109 | 095100 | 3652201400 | 42350 | 42400 | 42450 | 42350 | 871 |
| 632 | 20231109 | 095000 | 3615310000 | 42400 | 42500 | 42500 | 42350 | 1363 |
| 633 | 20231109 | 094900 | 3557485750 | 42500 | 42450 | 42500 | 42450 | 1146 |
| 634 | 20231109 | 094800 | 3508790600 | 42500 | 42400 | 42500 | 42400 | 214 |
| 635 | 20231109 | 094700 | 3499706050 | 42400 | 42350 | 42450 | 42350 | 764 |
| 636 | 20231109 | 094600 | 3467312450 | 42350 | 42400 | 42400 | 42350 | 640 |
| 637 | 20231109 | 094500 | 3440195900 | 42400 | 42300 | 42400 | 42300 | 322 |
| 638 | 20231109 | 094400 | 3426563250 | 42300 | 42350 | 42450 | 42300 | 357 |
| 639 | 20231109 | 094300 | 3411449500 | 42450 | 42350 | 42450 | 42300 | 444 |
| 640 | 20231109 | 094200 | 3392643250 | 42350 | 42500 | 42500 | 42350 | 1136 |
| 641 | 20231109 | 094100 | 3344458600 | 42550 | 42600 | 42600 | 42450 | 591 |
| 642 | 20231109 | 094000 | 3319341400 | 42550 | 42350 | 42550 | 42350 | 898 |
| 643 | 20231109 | 093900 | 3281237000 | 42350 | 42350 | 42450 | 42350 | 921 |
| 644 | 20231109 | 093800 | 3242207800 | 42350 | 42350 | 42350 | 42350 | 284 |
| 645 | 20231109 | 093700 | 3230180400 | 42350 | 42400 | 42400 | 42300 | 425 |
| 646 | 20231109 | 093600 | 3212182550 | 42350 | 42450 | 42500 | 42350 | 427 |
| 647 | 20231109 | 093500 | 3194081050 | 42450 | 42500 | 42500 | 42400 | 511 |
| 648 | 20231109 | 093400 | 3172397450 | 42500 | 42500 | 42550 | 42450 | 518 |
| 649 | 20231109 | 093300 | 3150400350 | 42450 | 42350 | 42550 | 42300 | 3155 |
| 650 | 20231109 | 093200 | 3016750550 | 42350 | 42400 | 42400 | 42350 | 785 |
| 651 | 20231109 | 093100 | 2983504800 | 42400 | 42400 | 42400 | 42350 | 326 |
| 652 | 20231109 | 093000 | 2969682500 | 42450 | 42350 | 42450 | 42300 | 1170 |
| 653 | 20231109 | 092900 | 2920124250 | 42350 | 42300 | 42400 | 42300 | 312 |
| 654 | 20231109 | 092800 | 2906909050 | 42300 | 42150 | 42300 | 42150 | 1306 |
| 655 | 20231109 | 092700 | 2851725650 | 42200 | 42200 | 42200 | 42150 | 3098 |
| 656 | 20231109 | 092600 | 2721106300 | 42200 | 42300 | 42300 | 42150 | 4651 |
| 657 | 20231109 | 092500 | 2524807850 | 42300 | 42300 | 42400 | 42250 | 1997 |
| 658 | 20231109 | 092400 | 2440321750 | 42250 | 42200 | 42300 | 42100 | 6626 |
| 659 | 20231109 | 092300 | 2160796050 | 42250 | 42450 | 42450 | 42150 | 7410 |
| 660 | 20231109 | 092200 | 1847306450 | 42450 | 42500 | 42550 | 42450 | 2480 |
| 661 | 20231109 | 092100 | 1741902550 | 42500 | 42550 | 42550 | 42500 | 2044 |
| 662 | 20231109 | 092000 | 1654956050 | 42550 | 42550 | 42650 | 42550 | 1619 |
| 663 | 20231109 | 091900 | 1586028050 | 42550 | 42600 | 42600 | 42500 | 4674 |
| 664 | 20231109 | 091800 | 1387012300 | 42600 | 42550 | 42700 | 42550 | 2951 |
| 665 | 20231109 | 091700 | 1261267600 | 42450 | 42500 | 42650 | 42450 | 2798 |
| 666 | 20231109 | 091600 | 1142144000 | 42450 | 42700 | 42700 | 42450 | 2661 |
| 667 | 20231109 | 091500 | 1028940200 | 42700 | 42650 | 42800 | 42650 | 1792 |
| 668 | 20231109 | 091400 | 952381100 | 42650 | 42700 | 42750 | 42600 | 3160 |
| 669 | 20231109 | 091300 | 817602300 | 42700 | 42800 | 42850 | 42700 | 2667 |
| 670 | 20231109 | 091200 | 703540300 | 42800 | 42850 | 42900 | 42800 | 775 |
| 671 | 20231109 | 091100 | 670344250 | 42850 | 42950 | 42950 | 42850 | 1730 |
| 672 | 20231109 | 091000 | 596124650 | 42950 | 43050 | 43050 | 42950 | 1714 |
| 673 | 20231109 | 090900 | 522393800 | 43100 | 43150 | 43200 | 43100 | 249 |
| 674 | 20231109 | 090800 | 511659000 | 43150 | 43300 | 43300 | 43100 | 260 |
| 675 | 20231109 | 090700 | 500432450 | 43200 | 43300 | 43300 | 43200 | 56 |
| 676 | 20231109 | 090600 | 498009150 | 43400 | 43100 | 43400 | 43000 | 3469 |
| 677 | 20231109 | 090500 | 348593350 | 43150 | 43300 | 43300 | 43100 | 1063 |
| 678 | 20231109 | 090400 | 302655900 | 43300 | 43250 | 43350 | 43250 | 339 |
| 679 | 20231109 | 090300 | 287973250 | 43250 | 43200 | 43350 | 43150 | 348 |
| 680 | 20231109 | 090200 | 272932700 | 43150 | 43150 | 43200 | 43150 | 91 |
| 681 | 20231109 | 090100 | 269005450 | 43250 | 43650 | 43650 | 43100 | 2838 |
| 682 | 20231109 | 090000 | 145721200 | 43650 | 43550 | 43700 | 43500 | 3308 |