36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 3 | 20231109 | 195400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20231109 | 195300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20231109 | 195200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20231109 | 195100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20231109 | 195000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20231109 | 194900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20231109 | 194800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20231109 | 194700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20231109 | 194600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20231109 | 194500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20231109 | 194400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20231109 | 194300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20231109 | 194200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20231109 | 194100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20231109 | 194000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20231109 | 193900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20231109 | 193800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20231109 | 193700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20231109 | 193600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20231109 | 193500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20231109 | 193400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20231109 | 193300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20231109 | 193200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20231109 | 193100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20231109 | 193000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20231109 | 192900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20231109 | 192800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20231109 | 192700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20231109 | 192600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20231109 | 192500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 33 | 20231109 | 192400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20231109 | 192300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20231109 | 192200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20231109 | 192100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20231109 | 192000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20231109 | 191900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20231109 | 191800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20231109 | 191700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20231109 | 191600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20231109 | 191500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20231109 | 191400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20231109 | 191300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20231109 | 191200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20231109 | 191100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20231109 | 191000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20231109 | 190900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20231109 | 190800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20231109 | 190700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20231109 | 190600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20231109 | 190500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20231109 | 190400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20231109 | 190300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20231109 | 190200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20231109 | 190100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20231109 | 190000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20231109 | 185900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20231109 | 185800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20231109 | 185700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20231109 | 185600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20231109 | 185500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 63 | 20231109 | 185400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20231109 | 185300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20231109 | 185200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20231109 | 185100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20231109 | 185000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20231109 | 184900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20231109 | 184800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20231109 | 184700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20231109 | 184600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20231109 | 184500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20231109 | 184400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20231109 | 184300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20231109 | 184200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20231109 | 184100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20231109 | 184000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20231109 | 183900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20231109 | 183800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20231109 | 183700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20231109 | 183600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20231109 | 183500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20231109 | 183400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20231109 | 183300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20231109 | 183200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20231109 | 183100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20231109 | 183000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20231109 | 182900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20231109 | 182800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20231109 | 182700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20231109 | 182600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20231109 | 182500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 93 | 20231109 | 182400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20231109 | 182300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20231109 | 182200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20231109 | 182100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20231109 | 182000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20231109 | 181900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20231109 | 181800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20231109 | 181700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20231109 | 181600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20231109 | 181500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20231109 | 181400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20231109 | 181300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20231109 | 181200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20231109 | 181100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20231109 | 181000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20231109 | 180900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20231109 | 180800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20231109 | 180700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20231109 | 180600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20231109 | 180500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20231109 | 180400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20231109 | 180300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20231109 | 180200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20231109 | 180100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20231109 | 180000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20231109 | 175900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20231109 | 175800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20231109 | 175700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20231109 | 175600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20231109 | 175500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 123 | 20231109 | 175400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20231109 | 175300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20231109 | 175200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20231109 | 175100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20231109 | 175000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20231109 | 174900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20231109 | 174800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20231109 | 174700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20231109 | 174600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20231109 | 174500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20231109 | 174400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20231109 | 174300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20231109 | 174200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20231109 | 174100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20231109 | 174000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20231109 | 173900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20231109 | 173800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20231109 | 173700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20231109 | 173600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20231109 | 173500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20231109 | 173400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20231109 | 173300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20231109 | 173200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20231109 | 173100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20231109 | 173000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20231109 | 172900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20231109 | 172800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20231109 | 172700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20231109 | 172600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20231109 | 172500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 153 | 20231109 | 172400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20231109 | 172300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20231109 | 172200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20231109 | 172100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20231109 | 172000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20231109 | 171900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20231109 | 171800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20231109 | 171700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20231109 | 171600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20231109 | 171500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20231109 | 171400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20231109 | 171300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20231109 | 171200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20231109 | 171100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20231109 | 171000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20231109 | 170900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20231109 | 170800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20231109 | 170700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20231109 | 170600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20231109 | 170500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20231109 | 170400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20231109 | 170300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20231109 | 170200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20231109 | 170100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20231109 | 170000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20231109 | 165900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20231109 | 165800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20231109 | 165700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20231109 | 165600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20231109 | 165500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 183 | 20231109 | 165400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20231109 | 165300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20231109 | 165200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20231109 | 165100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231109 | 165000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231109 | 164900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231109 | 164800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231109 | 164700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231109 | 164600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231109 | 164500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231109 | 164400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231109 | 164300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231109 | 164200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231109 | 164100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231109 | 164000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231109 | 163900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231109 | 163800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231109 | 163700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231109 | 163600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231109 | 163500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231109 | 163400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231109 | 163300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231109 | 163200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20231109 | 163100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20231109 | 163000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20231109 | 162900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20231109 | 162800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20231109 | 162700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20231109 | 162600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20231109 | 162500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 213 | 20231109 | 162400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20231109 | 162300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20231109 | 162200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20231109 | 162100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20231109 | 162000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20231109 | 161900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20231109 | 161800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20231109 | 161700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20231109 | 161600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20231109 | 161500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20231109 | 161400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20231109 | 161300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20231109 | 161200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20231109 | 161100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20231109 | 161000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20231109 | 160900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20231109 | 160800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20231109 | 160700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20231109 | 160600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20231109 | 160500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20231109 | 160400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20231109 | 160300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20231109 | 160200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20231109 | 160100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20231109 | 160000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 238 | 20231109 | 155900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 239 | 20231109 | 155800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 240 | 20231109 | 155700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 241 | 20231109 | 155600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 242 | 20231109 | 155500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 243 | 20231109 | 155400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 244 | 20231109 | 155300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 245 | 20231109 | 155200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 246 | 20231109 | 155100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 247 | 20231109 | 155000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 248 | 20231109 | 154900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 249 | 20231109 | 154800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 250 | 20231109 | 154700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 251 | 20231109 | 154600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 252 | 20231109 | 154500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 253 | 20231109 | 154400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 254 | 20231109 | 154300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 255 | 20231109 | 154200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 256 | 20231109 | 154100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 257 | 20231109 | 154000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 258 | 20231109 | 153900 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 259 | 20231109 | 153800 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 260 | 20231109 | 153700 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 261 | 20231109 | 153600 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 262 | 20231109 | 153500 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 263 | 20231109 | 153400 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 264 | 20231109 | 153300 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 265 | 20231109 | 153200 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 266 | 20231109 | 153100 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 267 | 20231109 | 153000 | 37337097650 | 32500 | 32500 | 32500 | 32500 | 17170 |
| 268 | 20231109 | 152900 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 269 | 20231109 | 152800 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 270 | 20231109 | 152700 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 271 | 20231109 | 152600 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 272 | 20231109 | 152500 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 273 | 20231109 | 152400 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 274 | 20231109 | 152300 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 275 | 20231109 | 152200 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 276 | 20231109 | 152100 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 277 | 20231109 | 152000 | 36779072650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 278 | 20231109 | 151900 | 36779072650 | 32450 | 32450 | 32600 | 32350 | 11997 |
| 279 | 20231109 | 151800 | 36389530300 | 32400 | 32450 | 32550 | 32400 | 5134 |
| 280 | 20231109 | 151700 | 36223027800 | 32400 | 32650 | 32650 | 32350 | 9704 |
| 281 | 20231109 | 151600 | 35907891000 | 32650 | 32900 | 32900 | 32650 | 2706 |
| 282 | 20231109 | 151500 | 35819423550 | 32900 | 32500 | 32950 | 32500 | 3399 |
| 283 | 20231109 | 151400 | 35708580050 | 32550 | 32500 | 32650 | 32450 | 6033 |
| 284 | 20231109 | 151300 | 35512375250 | 32550 | 32550 | 32600 | 32500 | 3834 |
| 285 | 20231109 | 151200 | 35387638700 | 32550 | 32800 | 32850 | 32500 | 11471 |
| 286 | 20231109 | 151100 | 35012509350 | 32900 | 32900 | 32950 | 32850 | 2990 |
| 287 | 20231109 | 151000 | 34914211900 | 32950 | 32850 | 32950 | 32850 | 1172 |
| 288 | 20231109 | 150900 | 34875616600 | 32900 | 33000 | 33000 | 32850 | 860 |
| 289 | 20231109 | 150800 | 34847315300 | 33000 | 32900 | 33000 | 32850 | 2057 |
| 290 | 20231109 | 150700 | 34779546750 | 32950 | 32900 | 32950 | 32850 | 2617 |
| 291 | 20231109 | 150600 | 34693517300 | 32900 | 32900 | 32900 | 32850 | 1894 |
| 292 | 20231109 | 150500 | 34631239750 | 32900 | 32950 | 32950 | 32850 | 1319 |
| 293 | 20231109 | 150400 | 34587840150 | 33000 | 32950 | 33000 | 32900 | 1423 |
| 294 | 20231109 | 150300 | 34540980550 | 32950 | 32900 | 32950 | 32900 | 1762 |
| 295 | 20231109 | 150200 | 34482965350 | 32900 | 32950 | 33000 | 32900 | 899 |
| 296 | 20231109 | 150100 | 34453344950 | 33000 | 32900 | 33000 | 32900 | 585 |
| 297 | 20231109 | 150000 | 34434085400 | 32950 | 32950 | 33000 | 32850 | 3612 |
| 298 | 20231109 | 145900 | 34315101600 | 32900 | 32950 | 32950 | 32900 | 883 |
| 299 | 20231109 | 145800 | 34286033950 | 32900 | 32850 | 32950 | 32850 | 445 |
| 300 | 20231109 | 145700 | 34271383400 | 32850 | 32900 | 32950 | 32850 | 1023 |
| 301 | 20231109 | 145600 | 34237744150 | 32900 | 32900 | 32950 | 32850 | 1916 |
| 302 | 20231109 | 145500 | 34174772450 | 32900 | 32950 | 32950 | 32850 | 605 |
| 303 | 20231109 | 145400 | 34154872350 | 33000 | 32900 | 33000 | 32850 | 400 |
| 304 | 20231109 | 145300 | 34141706850 | 33000 | 32850 | 33000 | 32850 | 805 |
| 305 | 20231109 | 145200 | 34115227100 | 32850 | 32900 | 33000 | 32850 | 825 |
| 306 | 20231109 | 145100 | 34088103600 | 33000 | 33000 | 33000 | 32850 | 2262 |
| 307 | 20231109 | 145000 | 34013672350 | 32900 | 32900 | 33000 | 32900 | 958 |
| 308 | 20231109 | 144900 | 33982116800 | 32950 | 33000 | 33000 | 32900 | 307 |
| 309 | 20231109 | 144800 | 33972000750 | 33000 | 33000 | 33000 | 32900 | 2833 |
| 310 | 20231109 | 144700 | 33878671800 | 32950 | 33000 | 33050 | 32950 | 364 |
| 311 | 20231109 | 144600 | 33866658300 | 33100 | 33000 | 33100 | 32950 | 897 |
| 312 | 20231109 | 144500 | 33837064400 | 33000 | 32950 | 33000 | 32900 | 1331 |
| 313 | 20231109 | 144400 | 33793187300 | 32950 | 33100 | 33100 | 32950 | 2480 |
| 314 | 20231109 | 144300 | 33711395200 | 33000 | 33100 | 33100 | 33000 | 1445 |
| 315 | 20231109 | 144200 | 33663695950 | 33100 | 33050 | 33150 | 33000 | 1062 |
| 316 | 20231109 | 144100 | 33628559450 | 33050 | 33050 | 33100 | 33050 | 542 |
| 317 | 20231109 | 144000 | 33610631200 | 33100 | 33050 | 33100 | 33000 | 409 |
| 318 | 20231109 | 143900 | 33597103750 | 33100 | 33050 | 33100 | 33000 | 582 |
| 319 | 20231109 | 143800 | 33577861800 | 33050 | 33050 | 33100 | 32950 | 3275 |
| 320 | 20231109 | 143700 | 33469773950 | 33100 | 33050 | 33100 | 33000 | 597 |
| 321 | 20231109 | 143600 | 33450046000 | 33000 | 33000 | 33100 | 33000 | 1063 |
| 322 | 20231109 | 143500 | 33414952250 | 33000 | 33050 | 33100 | 33000 | 1834 |
| 323 | 20231109 | 143400 | 33354363400 | 33000 | 33050 | 33100 | 33000 | 250 |
| 324 | 20231109 | 143300 | 33346096500 | 33100 | 33000 | 33100 | 33000 | 730 |
| 325 | 20231109 | 143200 | 33321984650 | 33000 | 32950 | 33100 | 32950 | 437 |
| 326 | 20231109 | 143100 | 33307548800 | 32950 | 33050 | 33050 | 32950 | 5501 |
| 327 | 20231109 | 143000 | 33126028650 | 33050 | 33100 | 33150 | 33050 | 644 |
| 328 | 20231109 | 142900 | 33104724750 | 33050 | 33100 | 33150 | 33050 | 572 |
| 329 | 20231109 | 142800 | 33085786100 | 33150 | 33100 | 33150 | 33100 | 1014 |
| 330 | 20231109 | 142700 | 33052205550 | 33100 | 33100 | 33200 | 33100 | 805 |
| 331 | 20231109 | 142600 | 33025534450 | 33200 | 33150 | 33200 | 33100 | 447 |
| 332 | 20231109 | 142500 | 33010722400 | 33050 | 33100 | 33150 | 33050 | 482 |
| 333 | 20231109 | 142400 | 32994764800 | 33100 | 33050 | 33150 | 33050 | 544 |
| 334 | 20231109 | 142300 | 32976755300 | 33100 | 33150 | 33150 | 33100 | 538 |
| 335 | 20231109 | 142200 | 32958934150 | 33150 | 33100 | 33150 | 33100 | 410 |
| 336 | 20231109 | 142100 | 32945344850 | 33050 | 33100 | 33150 | 33000 | 286 |
| 337 | 20231109 | 142000 | 32935873300 | 33150 | 33000 | 33150 | 33000 | 1465 |
| 338 | 20231109 | 141900 | 32887488700 | 33000 | 33050 | 33150 | 33000 | 1637 |
| 339 | 20231109 | 141800 | 32833359050 | 33050 | 33050 | 33200 | 33050 | 535 |
| 340 | 20231109 | 141700 | 32815651750 | 33150 | 33050 | 33200 | 33050 | 715 |
| 341 | 20231109 | 141600 | 32791974500 | 33150 | 33150 | 33150 | 33100 | 645 |
| 342 | 20231109 | 141500 | 32770601650 | 33150 | 33150 | 33150 | 33100 | 452 |
| 343 | 20231109 | 141400 | 32755620200 | 33200 | 33100 | 33200 | 33100 | 879 |
| 344 | 20231109 | 141300 | 32726509000 | 33100 | 33050 | 33200 | 33050 | 2829 |
| 345 | 20231109 | 141200 | 32632842700 | 33100 | 33000 | 33100 | 33000 | 1422 |
| 346 | 20231109 | 141100 | 32585900200 | 33100 | 33000 | 33100 | 33000 | 444 |
| 347 | 20231109 | 141000 | 32571219850 | 33000 | 33050 | 33100 | 33000 | 810 |
| 348 | 20231109 | 140900 | 32544459900 | 33050 | 33050 | 33100 | 33050 | 446 |
| 349 | 20231109 | 140800 | 32529711700 | 33100 | 33100 | 33100 | 33050 | 775 |
| 350 | 20231109 | 140700 | 32504072050 | 33100 | 33050 | 33100 | 33050 | 312 |
| 351 | 20231109 | 140600 | 32493751950 | 33050 | 33050 | 33150 | 33000 | 1788 |
| 352 | 20231109 | 140500 | 32434689950 | 33050 | 33200 | 33200 | 33000 | 981 |
| 353 | 20231109 | 140400 | 32402251250 | 33100 | 33000 | 33200 | 33000 | 390 |
| 354 | 20231109 | 140300 | 32389323500 | 33000 | 32950 | 33200 | 32950 | 405 |
| 355 | 20231109 | 140200 | 32375931950 | 33050 | 33000 | 33200 | 32950 | 2026 |
| 356 | 20231109 | 140100 | 32309029950 | 33050 | 33200 | 33200 | 33050 | 278 |
| 357 | 20231109 | 140000 | 32299822800 | 33200 | 33100 | 33200 | 33000 | 958 |
| 358 | 20231109 | 135900 | 32268062550 | 33100 | 33100 | 33100 | 33000 | 2150 |
| 359 | 20231109 | 135800 | 32197038150 | 33100 | 33200 | 33300 | 33000 | 2219 |
| 360 | 20231109 | 135700 | 32123436150 | 33250 | 33050 | 33250 | 33050 | 959 |
| 361 | 20231109 | 135600 | 32091653800 | 33100 | 32950 | 33150 | 32950 | 2716 |
| 362 | 20231109 | 135500 | 32001869050 | 33000 | 32950 | 33000 | 32850 | 1768 |
| 363 | 20231109 | 135400 | 31943692600 | 32950 | 32950 | 33000 | 32900 | 700 |
| 364 | 20231109 | 135300 | 31920637000 | 32950 | 32950 | 33000 | 32900 | 877 |
| 365 | 20231109 | 135200 | 31891730350 | 33000 | 33000 | 33000 | 32850 | 1261 |
| 366 | 20231109 | 135100 | 31850217450 | 33000 | 32900 | 33000 | 32900 | 1746 |
| 367 | 20231109 | 135000 | 31792741650 | 32900 | 32850 | 32900 | 32800 | 1354 |
| 368 | 20231109 | 134900 | 31748228400 | 32800 | 32750 | 32950 | 32700 | 1805 |
| 369 | 20231109 | 134800 | 31689024150 | 32700 | 33100 | 33100 | 32700 | 15268 |
| 370 | 20231109 | 134700 | 31187002550 | 33050 | 33100 | 33100 | 33000 | 4296 |
| 371 | 20231109 | 134600 | 31045001300 | 33100 | 33100 | 33250 | 33100 | 1372 |
| 372 | 20231109 | 134500 | 30999565450 | 33150 | 33200 | 33200 | 33100 | 732 |
| 373 | 20231109 | 134400 | 30975279850 | 33200 | 33150 | 33200 | 33100 | 1094 |
| 374 | 20231109 | 134300 | 30939020400 | 33150 | 33100 | 33150 | 33100 | 634 |
| 375 | 20231109 | 134200 | 30918012650 | 33100 | 33150 | 33200 | 33050 | 2190 |
| 376 | 20231109 | 134100 | 30845546800 | 33150 | 33150 | 33150 | 33000 | 6097 |
| 377 | 20231109 | 134000 | 30643971550 | 33100 | 33250 | 33400 | 33100 | 6916 |
| 378 | 20231109 | 133900 | 30414672650 | 33250 | 33400 | 33450 | 33250 | 8773 |
| 379 | 20231109 | 133800 | 30122123550 | 33400 | 33450 | 33500 | 33350 | 1020 |
| 380 | 20231109 | 133700 | 30088059750 | 33500 | 33400 | 33500 | 33350 | 1279 |
| 381 | 20231109 | 133600 | 30045321650 | 33400 | 33450 | 33500 | 33350 | 2408 |
| 382 | 20231109 | 133500 | 29964866200 | 33450 | 33450 | 33500 | 33400 | 1122 |
| 383 | 20231109 | 133400 | 29927343000 | 33500 | 33550 | 33600 | 33500 | 3727 |
| 384 | 20231109 | 133300 | 29802368150 | 33550 | 33550 | 33600 | 33500 | 1343 |
| 385 | 20231109 | 133200 | 29757282000 | 33550 | 33600 | 33650 | 33550 | 883 |
| 386 | 20231109 | 133100 | 29727615850 | 33600 | 33500 | 33650 | 33350 | 4038 |
| 387 | 20231109 | 133000 | 29592326400 | 33500 | 33400 | 33500 | 33350 | 1562 |
| 388 | 20231109 | 132900 | 29540119950 | 33450 | 33400 | 33450 | 33400 | 829 |
| 389 | 20231109 | 132800 | 29512411050 | 33450 | 33400 | 33450 | 33400 | 1261 |
| 390 | 20231109 | 132700 | 29470265450 | 33400 | 33350 | 33400 | 33350 | 1247 |
| 391 | 20231109 | 132600 | 29428641600 | 33350 | 33400 | 33400 | 33300 | 2270 |
| 392 | 20231109 | 132500 | 29352944400 | 33350 | 33500 | 33500 | 33250 | 4433 |
| 393 | 20231109 | 132400 | 29205147850 | 33450 | 33450 | 33500 | 33400 | 849 |
| 394 | 20231109 | 132300 | 29176735850 | 33500 | 33450 | 33500 | 33400 | 763 |
| 395 | 20231109 | 132200 | 29151212700 | 33400 | 33550 | 33550 | 33400 | 1954 |
| 396 | 20231109 | 132100 | 29085769150 | 33500 | 33550 | 33550 | 33500 | 733 |
| 397 | 20231109 | 132000 | 29061191300 | 33550 | 33550 | 33600 | 33500 | 1293 |
| 398 | 20231109 | 131900 | 29017832200 | 33550 | 33550 | 33600 | 33500 | 1016 |
| 399 | 20231109 | 131800 | 28983750200 | 33550 | 33500 | 33550 | 33450 | 3076 |
| 400 | 20231109 | 131700 | 28880696150 | 33550 | 33600 | 33600 | 33550 | 516 |
| 401 | 20231109 | 131600 | 28863381350 | 33600 | 33600 | 33650 | 33500 | 2128 |
| 402 | 20231109 | 131500 | 28791952450 | 33550 | 33600 | 33650 | 33550 | 882 |
| 403 | 20231109 | 131400 | 28762324350 | 33600 | 33650 | 33700 | 33550 | 1477 |
| 404 | 20231109 | 131300 | 28712652850 | 33650 | 33650 | 33700 | 33550 | 2044 |
| 405 | 20231109 | 131200 | 28643940650 | 33700 | 33750 | 33800 | 33650 | 5514 |
| 406 | 20231109 | 131100 | 28457881050 | 33700 | 33750 | 33800 | 33700 | 4454 |
| 407 | 20231109 | 131000 | 28307560050 | 33750 | 33750 | 33800 | 33750 | 5231 |
| 408 | 20231109 | 130900 | 28130961100 | 33750 | 33650 | 33800 | 33650 | 13135 |
| 409 | 20231109 | 130800 | 27688008650 | 33600 | 33600 | 33650 | 33550 | 2482 |
| 410 | 20231109 | 130700 | 27604623700 | 33550 | 33450 | 33550 | 33450 | 6675 |
| 411 | 20231109 | 130600 | 27380987100 | 33450 | 33400 | 33450 | 33350 | 1665 |
| 412 | 20231109 | 130500 | 27325311400 | 33450 | 33450 | 33450 | 33350 | 758 |
| 413 | 20231109 | 130400 | 27299980200 | 33450 | 33450 | 33450 | 33400 | 576 |
| 414 | 20231109 | 130300 | 27280717050 | 33450 | 33450 | 33450 | 33400 | 1168 |
| 415 | 20231109 | 130200 | 27241684750 | 33400 | 33450 | 33450 | 33400 | 453 |
| 416 | 20231109 | 130100 | 27226538250 | 33450 | 33450 | 33450 | 33400 | 448 |
| 417 | 20231109 | 130000 | 27211561900 | 33400 | 33400 | 33450 | 33350 | 1411 |
| 418 | 20231109 | 125900 | 27164424250 | 33400 | 33400 | 33450 | 33400 | 529 |
| 419 | 20231109 | 125800 | 27146746500 | 33400 | 33450 | 33450 | 33400 | 1090 |
| 420 | 20231109 | 125700 | 27110322400 | 33450 | 33400 | 33450 | 33350 | 2419 |
| 421 | 20231109 | 125600 | 27029437550 | 33400 | 33350 | 33400 | 33350 | 1025 |
| 422 | 20231109 | 125500 | 26995211250 | 33350 | 33400 | 33450 | 33350 | 891 |
| 423 | 20231109 | 125400 | 26965446850 | 33400 | 33450 | 33450 | 33400 | 367 |
| 424 | 20231109 | 125300 | 26953179850 | 33400 | 33400 | 33450 | 33400 | 521 |
| 425 | 20231109 | 125200 | 26935764700 | 33400 | 33450 | 33450 | 33350 | 1040 |
| 426 | 20231109 | 125100 | 26901037850 | 33400 | 33400 | 33400 | 33350 | 1857 |
| 427 | 20231109 | 125000 | 26839017650 | 33350 | 33400 | 33400 | 33350 | 824 |
| 428 | 20231109 | 124900 | 26811500600 | 33400 | 33350 | 33400 | 33350 | 1572 |
| 429 | 20231109 | 124800 | 26759018150 | 33350 | 33400 | 33400 | 33350 | 417 |
| 430 | 20231109 | 124700 | 26745110250 | 33400 | 33300 | 33400 | 33300 | 993 |
| 431 | 20231109 | 124600 | 26711969000 | 33300 | 33350 | 33400 | 33250 | 1766 |
| 432 | 20231109 | 124500 | 26653079500 | 33300 | 33250 | 33350 | 33250 | 2795 |
| 433 | 20231109 | 124400 | 26560020100 | 33250 | 33150 | 33250 | 33100 | 1425 |
| 434 | 20231109 | 124300 | 26512658850 | 33150 | 33250 | 33300 | 33050 | 2430 |
| 435 | 20231109 | 124200 | 26432117250 | 33250 | 33300 | 33300 | 33200 | 553 |
| 436 | 20231109 | 124100 | 26413715500 | 33300 | 33100 | 33300 | 33100 | 585 |
| 437 | 20231109 | 124000 | 26394297850 | 33100 | 33150 | 33150 | 33100 | 712 |
| 438 | 20231109 | 123900 | 26370709000 | 33200 | 33250 | 33300 | 33150 | 868 |
| 439 | 20231109 | 123800 | 26341841900 | 33300 | 33200 | 33300 | 33200 | 796 |
| 440 | 20231109 | 123700 | 26315366950 | 33250 | 33150 | 33300 | 33150 | 188 |
| 441 | 20231109 | 123600 | 26309116550 | 33050 | 33200 | 33300 | 33050 | 3108 |
| 442 | 20231109 | 123500 | 26206122350 | 33250 | 33250 | 33250 | 33200 | 399 |
| 443 | 20231109 | 123400 | 26192862350 | 33250 | 33200 | 33300 | 33200 | 371 |
| 444 | 20231109 | 123300 | 26180509700 | 33300 | 33300 | 33350 | 33150 | 871 |
| 445 | 20231109 | 123200 | 26151539700 | 33250 | 33250 | 33300 | 33250 | 291 |
| 446 | 20231109 | 123100 | 26141858200 | 33300 | 33200 | 33350 | 33200 | 739 |
| 447 | 20231109 | 123000 | 26117279300 | 33200 | 33300 | 33350 | 33200 | 427 |
| 448 | 20231109 | 122900 | 26103055300 | 33200 | 33250 | 33300 | 33200 | 176 |
| 449 | 20231109 | 122800 | 26097205200 | 33250 | 33300 | 33350 | 33200 | 596 |
| 450 | 20231109 | 122700 | 26077368450 | 33300 | 33300 | 33350 | 33200 | 717 |
| 451 | 20231109 | 122600 | 26053497200 | 33300 | 33250 | 33350 | 33200 | 907 |
| 452 | 20231109 | 122500 | 26023372700 | 33350 | 33300 | 33350 | 33250 | 639 |
| 453 | 20231109 | 122400 | 26002110600 | 33300 | 33300 | 33350 | 33250 | 1147 |
| 454 | 20231109 | 122300 | 25963935700 | 33300 | 33250 | 33300 | 33250 | 617 |
| 455 | 20231109 | 122200 | 25943390350 | 33300 | 33250 | 33300 | 33250 | 606 |
| 456 | 20231109 | 122100 | 25923230150 | 33250 | 33250 | 33300 | 33250 | 954 |
| 457 | 20231109 | 122000 | 25891467200 | 33250 | 33250 | 33300 | 33200 | 323 |
| 458 | 20231109 | 121900 | 25880732400 | 33250 | 33300 | 33300 | 33250 | 559 |
| 459 | 20231109 | 121800 | 25862128100 | 33300 | 33250 | 33300 | 33200 | 471 |
| 460 | 20231109 | 121700 | 25846459900 | 33250 | 33200 | 33250 | 33150 | 417 |
| 461 | 20231109 | 121600 | 25832609600 | 33250 | 33250 | 33250 | 33150 | 834 |
| 462 | 20231109 | 121500 | 25804891300 | 33200 | 33200 | 33200 | 33150 | 814 |
| 463 | 20231109 | 121400 | 25777867550 | 33150 | 33100 | 33150 | 33100 | 499 |
| 464 | 20231109 | 121300 | 25761341200 | 33050 | 33100 | 33100 | 33050 | 606 |
| 465 | 20231109 | 121200 | 25741299950 | 33050 | 33050 | 33100 | 33000 | 1992 |
| 466 | 20231109 | 121100 | 25675517200 | 33100 | 33100 | 33100 | 33000 | 452 |
| 467 | 20231109 | 121000 | 25660568050 | 33100 | 33050 | 33100 | 33000 | 636 |
| 468 | 20231109 | 120900 | 25639544650 | 33050 | 33050 | 33100 | 33000 | 968 |
| 469 | 20231109 | 120800 | 25607559400 | 33050 | 33200 | 33200 | 33000 | 9037 |
| 470 | 20231109 | 120700 | 25308857300 | 33200 | 33200 | 33250 | 33150 | 466 |
| 471 | 20231109 | 120600 | 25293381750 | 33150 | 33200 | 33200 | 33150 | 1310 |
| 472 | 20231109 | 120500 | 25249940300 | 33150 | 33300 | 33350 | 33150 | 2565 |
| 473 | 20231109 | 120400 | 25164701000 | 33350 | 33350 | 33450 | 33250 | 4429 |
| 474 | 20231109 | 120300 | 25017064650 | 33450 | 33500 | 33500 | 33400 | 1791 |
| 475 | 20231109 | 120200 | 24957154200 | 33500 | 33600 | 33600 | 33450 | 3028 |
| 476 | 20231109 | 120100 | 24855614050 | 33600 | 33550 | 33600 | 33500 | 3853 |
| 477 | 20231109 | 120000 | 24726280650 | 33550 | 33500 | 33550 | 33500 | 4030 |
| 478 | 20231109 | 115900 | 24591228300 | 33500 | 33450 | 33500 | 33400 | 1034 |
| 479 | 20231109 | 115800 | 24556625350 | 33450 | 33450 | 33450 | 33350 | 779 |
| 480 | 20231109 | 115700 | 24530602250 | 33450 | 33450 | 33500 | 33400 | 624 |
| 481 | 20231109 | 115600 | 24509736000 | 33450 | 33450 | 33500 | 33400 | 711 |
| 482 | 20231109 | 115500 | 24485952100 | 33450 | 33500 | 33500 | 33450 | 344 |
| 483 | 20231109 | 115400 | 24474436600 | 33450 | 33450 | 33500 | 33350 | 2607 |
| 484 | 20231109 | 115300 | 24387225750 | 33450 | 33400 | 33450 | 33350 | 1709 |
| 485 | 20231109 | 115200 | 24330141950 | 33350 | 33350 | 33350 | 33300 | 393 |
| 486 | 20231109 | 115100 | 24317035450 | 33350 | 33350 | 33350 | 33300 | 687 |
| 487 | 20231109 | 115000 | 24294134200 | 33350 | 33300 | 33400 | 33300 | 916 |
| 488 | 20231109 | 114900 | 24263591100 | 33300 | 33350 | 33350 | 33250 | 479 |
| 489 | 20231109 | 114800 | 24247631000 | 33350 | 33300 | 33350 | 33250 | 280 |
| 490 | 20231109 | 114700 | 24238303500 | 33300 | 33300 | 33350 | 33250 | 952 |
| 491 | 20231109 | 114600 | 24206589450 | 33350 | 33350 | 33400 | 33300 | 1198 |
| 492 | 20231109 | 114500 | 24166635500 | 33350 | 33400 | 33450 | 33350 | 1039 |
| 493 | 20231109 | 114400 | 24131942350 | 33400 | 33400 | 33450 | 33400 | 780 |
| 494 | 20231109 | 114300 | 24105887150 | 33400 | 33350 | 33450 | 33350 | 1251 |
| 495 | 20231109 | 114200 | 24064123700 | 33400 | 33450 | 33450 | 33350 | 319 |
| 496 | 20231109 | 114100 | 24053469200 | 33450 | 33400 | 33450 | 33400 | 1803 |
| 497 | 20231109 | 114000 | 23993225600 | 33450 | 33350 | 33450 | 33350 | 758 |
| 498 | 20231109 | 113900 | 23967926100 | 33350 | 33400 | 33400 | 33300 | 334 |
| 499 | 20231109 | 113800 | 23956783450 | 33450 | 33300 | 33450 | 33300 | 786 |
| 500 | 20231109 | 113700 | 23930553050 | 33450 | 33450 | 33500 | 33300 | 5248 |
| 501 | 20231109 | 113600 | 23755211550 | 33500 | 33450 | 33500 | 33450 | 3383 |
| 502 | 20231109 | 113500 | 23642004200 | 33450 | 33400 | 33450 | 33400 | 1100 |
| 503 | 20231109 | 113400 | 23605215400 | 33450 | 33400 | 33450 | 33400 | 1279 |
| 504 | 20231109 | 113300 | 23562479150 | 33400 | 33450 | 33450 | 33400 | 1849 |
| 505 | 20231109 | 113200 | 23500687650 | 33450 | 33350 | 33450 | 33350 | 2692 |
| 506 | 20231109 | 113100 | 23410792150 | 33300 | 33300 | 33350 | 33300 | 1249 |
| 507 | 20231109 | 113000 | 23369181550 | 33300 | 33200 | 33300 | 33200 | 768 |
| 508 | 20231109 | 112900 | 23343650800 | 33200 | 33250 | 33300 | 33200 | 896 |
| 509 | 20231109 | 112800 | 23313882900 | 33250 | 33300 | 33300 | 33250 | 634 |
| 510 | 20231109 | 112700 | 23292779300 | 33250 | 33200 | 33300 | 33150 | 836 |
| 511 | 20231109 | 112600 | 23264992600 | 33200 | 33150 | 33200 | 33150 | 3581 |
| 512 | 20231109 | 112500 | 23146268900 | 33150 | 33250 | 33300 | 33150 | 1876 |
| 513 | 20231109 | 112400 | 23083973900 | 33300 | 33300 | 33300 | 33200 | 1190 |
| 514 | 20231109 | 112300 | 23044370500 | 33300 | 33200 | 33300 | 33200 | 528 |
| 515 | 20231109 | 112200 | 23026821750 | 33250 | 33300 | 33300 | 33150 | 1510 |
| 516 | 20231109 | 112100 | 22976648900 | 33250 | 33300 | 33400 | 33250 | 829 |
| 517 | 20231109 | 112000 | 22949015400 | 33400 | 33450 | 33450 | 33300 | 825 |
| 518 | 20231109 | 111900 | 22921506100 | 33450 | 33450 | 33450 | 33300 | 3860 |
| 519 | 20231109 | 111800 | 22792791900 | 33450 | 33350 | 33500 | 33350 | 922 |
| 520 | 20231109 | 111700 | 22761957950 | 33450 | 33400 | 33550 | 33200 | 3902 |
| 521 | 20231109 | 111600 | 22631686750 | 33400 | 33350 | 33450 | 33300 | 1311 |
| 522 | 20231109 | 111500 | 22587929900 | 33300 | 33300 | 33350 | 33200 | 2558 |
| 523 | 20231109 | 111400 | 22502777950 | 33300 | 33550 | 33600 | 33300 | 7446 |
| 524 | 20231109 | 111300 | 22253824950 | 33550 | 33500 | 33600 | 33450 | 8137 |
| 525 | 20231109 | 111200 | 21981134450 | 33450 | 33400 | 33550 | 33400 | 13638 |
| 526 | 20231109 | 111100 | 21524345900 | 33400 | 33100 | 33450 | 33000 | 13266 |
| 527 | 20231109 | 111000 | 21083064500 | 33000 | 33100 | 33100 | 33000 | 973 |
| 528 | 20231109 | 110900 | 21050893300 | 33100 | 33050 | 33150 | 33050 | 941 |
| 529 | 20231109 | 110800 | 21019732600 | 33050 | 33000 | 33150 | 33000 | 3535 |
| 530 | 20231109 | 110700 | 20902833100 | 33000 | 33000 | 33050 | 33000 | 181 |
| 531 | 20231109 | 110600 | 20896859550 | 33000 | 32950 | 33050 | 32900 | 797 |
| 532 | 20231109 | 110500 | 20870597450 | 32950 | 33050 | 33050 | 32950 | 458 |
| 533 | 20231109 | 110400 | 20855474800 | 33050 | 33050 | 33050 | 32950 | 922 |
| 534 | 20231109 | 110300 | 20825021550 | 33050 | 32950 | 33050 | 32900 | 667 |
| 535 | 20231109 | 110200 | 20803006900 | 33000 | 32950 | 33000 | 32900 | 383 |
| 536 | 20231109 | 110100 | 20790373450 | 32950 | 32750 | 32950 | 32750 | 2303 |
| 537 | 20231109 | 110000 | 20714767250 | 32800 | 32850 | 32850 | 32800 | 1788 |
| 538 | 20231109 | 105900 | 20656107200 | 32850 | 32800 | 32850 | 32800 | 924 |
| 539 | 20231109 | 105800 | 20625787450 | 32800 | 32850 | 32850 | 32800 | 528 |
| 540 | 20231109 | 105700 | 20608447700 | 32800 | 32900 | 32900 | 32800 | 3546 |
| 541 | 20231109 | 105600 | 20492035100 | 32950 | 32900 | 32950 | 32850 | 549 |
| 542 | 20231109 | 105500 | 20473961550 | 32900 | 32950 | 33000 | 32900 | 838 |
| 543 | 20231109 | 105400 | 20446352900 | 32950 | 33000 | 33000 | 32800 | 4602 |
| 544 | 20231109 | 105300 | 20295000150 | 33000 | 33050 | 33050 | 32950 | 2114 |
| 545 | 20231109 | 105200 | 20225243900 | 33000 | 33050 | 33100 | 33000 | 372 |
| 546 | 20231109 | 105100 | 20212940050 | 33050 | 33050 | 33050 | 33000 | 1059 |
| 547 | 20231109 | 105000 | 20177964800 | 33050 | 33100 | 33150 | 33050 | 528 |
| 548 | 20231109 | 104900 | 20160487300 | 33100 | 33150 | 33200 | 33100 | 2117 |
| 549 | 20231109 | 104800 | 20090309450 | 33150 | 33150 | 33200 | 33100 | 851 |
| 550 | 20231109 | 104700 | 20062086600 | 33200 | 32950 | 33200 | 32850 | 4779 |
| 551 | 20231109 | 104600 | 19904078800 | 33000 | 32900 | 33000 | 32900 | 642 |
| 552 | 20231109 | 104500 | 19882910600 | 32900 | 33000 | 33000 | 32900 | 375 |
| 553 | 20231109 | 104400 | 19870551800 | 33000 | 32900 | 33000 | 32850 | 2006 |
| 554 | 20231109 | 104300 | 19804571900 | 32900 | 32900 | 32950 | 32850 | 1569 |
| 555 | 20231109 | 104200 | 19752943700 | 32900 | 33000 | 33050 | 32900 | 947 |
| 556 | 20231109 | 104100 | 19721757950 | 33050 | 33000 | 33050 | 32900 | 1832 |
| 557 | 20231109 | 104000 | 19661333800 | 33000 | 33000 | 33100 | 33000 | 2096 |
| 558 | 20231109 | 103900 | 19592082750 | 33050 | 33050 | 33100 | 33000 | 738 |
| 559 | 20231109 | 103800 | 19567682100 | 33100 | 33050 | 33150 | 33050 | 818 |
| 560 | 20231109 | 103700 | 19540614900 | 33100 | 33100 | 33150 | 33050 | 1895 |
| 561 | 20231109 | 103600 | 19477878650 | 33100 | 33200 | 33250 | 33000 | 2387 |
| 562 | 20231109 | 103500 | 19398759300 | 33200 | 33050 | 33250 | 33050 | 11314 |
| 563 | 20231109 | 103400 | 19023741350 | 33050 | 33000 | 33100 | 32950 | 2768 |
| 564 | 20231109 | 103300 | 18932267050 | 33000 | 33000 | 33050 | 32950 | 1668 |
| 565 | 20231109 | 103200 | 18877227600 | 32950 | 32900 | 33000 | 32900 | 1424 |
| 566 | 20231109 | 103100 | 18830324250 | 32950 | 32850 | 32950 | 32850 | 531 |
| 567 | 20231109 | 103000 | 18812846400 | 32850 | 32800 | 33000 | 32800 | 1611 |
| 568 | 20231109 | 102900 | 18759903900 | 32850 | 32900 | 32950 | 32850 | 1417 |
| 569 | 20231109 | 102800 | 18713309950 | 32950 | 33000 | 33000 | 32800 | 1768 |
| 570 | 20231109 | 102700 | 18655180550 | 33000 | 33150 | 33150 | 33000 | 4499 |
| 571 | 20231109 | 102600 | 18506450900 | 33150 | 33100 | 33150 | 33050 | 3003 |
| 572 | 20231109 | 102500 | 18407032650 | 33100 | 33050 | 33100 | 33050 | 5666 |
| 573 | 20231109 | 102400 | 18219660500 | 33050 | 32900 | 33100 | 32900 | 8213 |
| 574 | 20231109 | 102300 | 17948611200 | 32900 | 32750 | 32900 | 32750 | 4780 |
| 575 | 20231109 | 102200 | 17791635150 | 32800 | 32800 | 32800 | 32750 | 1135 |
| 576 | 20231109 | 102100 | 17754421550 | 32800 | 32850 | 32850 | 32750 | 2328 |
| 577 | 20231109 | 102000 | 17678031700 | 32850 | 32700 | 32850 | 32650 | 3069 |
| 578 | 20231109 | 101900 | 17577468100 | 32650 | 32650 | 32750 | 32650 | 1032 |
| 579 | 20231109 | 101800 | 17543729100 | 32650 | 32750 | 32750 | 32650 | 862 |
| 580 | 20231109 | 101700 | 17515537100 | 32750 | 32550 | 32800 | 32500 | 2745 |
| 581 | 20231109 | 101600 | 17425781900 | 32550 | 32450 | 32600 | 32400 | 553 |
| 582 | 20231109 | 101500 | 17407801900 | 32400 | 32550 | 32650 | 32400 | 3363 |
| 583 | 20231109 | 101400 | 17298619500 | 32600 | 32600 | 32600 | 32550 | 469 |
| 584 | 20231109 | 101300 | 17283331100 | 32550 | 32600 | 32600 | 32550 | 940 |
| 585 | 20231109 | 101200 | 17252704200 | 32550 | 32550 | 32600 | 32550 | 1017 |
| 586 | 20231109 | 101100 | 17219557950 | 32550 | 32500 | 32550 | 32450 | 353 |
| 587 | 20231109 | 101000 | 17208078800 | 32500 | 32500 | 32500 | 32400 | 2507 |
| 588 | 20231109 | 100900 | 17126692300 | 32500 | 32600 | 32600 | 32450 | 1873 |
| 589 | 20231109 | 100800 | 17065791650 | 32600 | 32450 | 32600 | 32450 | 1248 |
| 590 | 20231109 | 100700 | 17025189300 | 32550 | 32650 | 32650 | 32500 | 1931 |
| 591 | 20231109 | 100600 | 16962299650 | 32550 | 32600 | 32900 | 32550 | 4481 |
| 592 | 20231109 | 100500 | 16815875600 | 32600 | 32350 | 32600 | 32350 | 2368 |
| 593 | 20231109 | 100400 | 16738849750 | 32350 | 32300 | 32350 | 32300 | 779 |
| 594 | 20231109 | 100300 | 16713658000 | 32300 | 32300 | 32300 | 32250 | 1218 |
| 595 | 20231109 | 100200 | 16674319450 | 32400 | 32300 | 32400 | 32200 | 877 |
| 596 | 20231109 | 100100 | 16645962200 | 32300 | 32050 | 32350 | 32050 | 3352 |
| 597 | 20231109 | 100000 | 16538270700 | 32100 | 32100 | 32150 | 32050 | 3554 |
| 598 | 20231109 | 095900 | 16424279350 | 32150 | 32150 | 32200 | 32100 | 2711 |
| 599 | 20231109 | 095800 | 16337185950 | 32150 | 32400 | 32400 | 32150 | 2362 |
| 600 | 20231109 | 095700 | 16261199400 | 32150 | 32550 | 32550 | 32150 | 3403 |
| 601 | 20231109 | 095600 | 16151245850 | 32550 | 32500 | 32550 | 32400 | 1606 |
| 602 | 20231109 | 095500 | 16098986250 | 32450 | 32200 | 32450 | 32200 | 1993 |
| 603 | 20231109 | 095400 | 16034625600 | 32200 | 32200 | 32300 | 32200 | 1996 |
| 604 | 20231109 | 095300 | 15970284450 | 32200 | 32150 | 32250 | 32150 | 2890 |
| 605 | 20231109 | 095200 | 15877195300 | 32150 | 32250 | 32300 | 32100 | 8936 |
| 606 | 20231109 | 095100 | 15589781850 | 32200 | 32350 | 32400 | 32200 | 7652 |
| 607 | 20231109 | 095000 | 15342627000 | 32400 | 32350 | 32400 | 32350 | 2205 |
| 608 | 20231109 | 094900 | 15271262450 | 32350 | 32500 | 32500 | 32300 | 1908 |
| 609 | 20231109 | 094800 | 15209492150 | 32550 | 32400 | 32550 | 32300 | 2057 |
| 610 | 20231109 | 094700 | 15142862500 | 32400 | 32350 | 32500 | 32250 | 6503 |
| 611 | 20231109 | 094600 | 14932511300 | 32350 | 32450 | 32500 | 32300 | 4759 |
| 612 | 20231109 | 094500 | 14778562300 | 32450 | 32450 | 32500 | 32400 | 6486 |
| 613 | 20231109 | 094400 | 14568311900 | 32400 | 32500 | 32550 | 32400 | 3711 |
| 614 | 20231109 | 094300 | 14447788150 | 32500 | 32600 | 32600 | 32500 | 3621 |
| 615 | 20231109 | 094200 | 14329970250 | 32600 | 32600 | 32650 | 32550 | 2270 |
| 616 | 20231109 | 094100 | 14255980450 | 32600 | 32650 | 32700 | 32600 | 1548 |
| 617 | 20231109 | 094000 | 14205456350 | 32650 | 32650 | 32800 | 32650 | 962 |
| 618 | 20231109 | 093900 | 14174032700 | 32650 | 32750 | 32750 | 32650 | 2515 |
| 619 | 20231109 | 093800 | 14091840400 | 32700 | 32700 | 32750 | 32650 | 1849 |
| 620 | 20231109 | 093700 | 14031375750 | 32700 | 32700 | 32750 | 32650 | 2004 |
| 621 | 20231109 | 093600 | 13965841750 | 32700 | 32800 | 32850 | 32700 | 4162 |
| 622 | 20231109 | 093500 | 13829446800 | 32800 | 32850 | 32900 | 32800 | 1761 |
| 623 | 20231109 | 093400 | 13771626800 | 32850 | 32950 | 32950 | 32850 | 3971 |
| 624 | 20231109 | 093300 | 13641018650 | 32900 | 33000 | 33050 | 32900 | 3588 |
| 625 | 20231109 | 093200 | 13522687450 | 33050 | 33100 | 33100 | 32900 | 4386 |
| 626 | 20231109 | 093100 | 13377910650 | 33100 | 32950 | 33150 | 32950 | 5677 |
| 627 | 20231109 | 093000 | 13190276300 | 32950 | 32450 | 32950 | 32450 | 5305 |
| 628 | 20231109 | 092900 | 13016618550 | 32450 | 32500 | 32600 | 32450 | 2646 |
| 629 | 20231109 | 092800 | 12930654700 | 32450 | 32550 | 32600 | 32450 | 3253 |
| 630 | 20231109 | 092700 | 12824833100 | 32600 | 32750 | 32750 | 32550 | 2641 |
| 631 | 20231109 | 092600 | 12738577100 | 32750 | 32700 | 32800 | 32650 | 2376 |
| 632 | 20231109 | 092500 | 12660902000 | 32700 | 32550 | 32750 | 32500 | 3506 |
| 633 | 20231109 | 092400 | 12546545050 | 32550 | 32500 | 32650 | 32500 | 1395 |
| 634 | 20231109 | 092300 | 12501124950 | 32500 | 32550 | 32700 | 32400 | 11004 |
| 635 | 20231109 | 092200 | 12143791350 | 32550 | 32650 | 32650 | 32550 | 4571 |
| 636 | 20231109 | 092100 | 11994914950 | 32650 | 32800 | 32800 | 32600 | 4871 |
| 637 | 20231109 | 092000 | 11835629350 | 32800 | 32850 | 32950 | 32800 | 1818 |
| 638 | 20231109 | 091900 | 11775927800 | 32950 | 33000 | 33100 | 32850 | 6619 |
| 639 | 20231109 | 091800 | 11557517150 | 33050 | 32700 | 33100 | 32650 | 11216 |
| 640 | 20231109 | 091700 | 11188252700 | 32700 | 32600 | 32700 | 32550 | 3471 |
| 641 | 20231109 | 091600 | 11074967950 | 32600 | 32150 | 32750 | 31950 | 19821 |
| 642 | 20231109 | 091500 | 10436691700 | 32150 | 32450 | 32500 | 32100 | 16806 |
| 643 | 20231109 | 091400 | 9893248700 | 32500 | 32650 | 32650 | 32400 | 17118 |
| 644 | 20231109 | 091300 | 9336814600 | 32600 | 32800 | 32900 | 32600 | 6813 |
| 645 | 20231109 | 091200 | 9113831750 | 32800 | 32900 | 32950 | 32800 | 8593 |
| 646 | 20231109 | 091100 | 8831436550 | 32950 | 32950 | 33000 | 32900 | 5736 |
| 647 | 20231109 | 091000 | 8642536750 | 32950 | 32850 | 33150 | 32850 | 5159 |
| 648 | 20231109 | 090900 | 8472583200 | 32900 | 33150 | 33150 | 32800 | 8659 |
| 649 | 20231109 | 090800 | 8187403900 | 33150 | 33350 | 33400 | 33000 | 9474 |
| 650 | 20231109 | 090700 | 7873469750 | 33350 | 33150 | 33500 | 33000 | 14557 |
| 651 | 20231109 | 090600 | 7388360450 | 33000 | 33000 | 33150 | 32900 | 8888 |
| 652 | 20231109 | 090500 | 7095082900 | 33000 | 32700 | 33200 | 32450 | 28619 |
| 653 | 20231109 | 090400 | 6159463950 | 32700 | 33250 | 33250 | 32650 | 28437 |
| 654 | 20231109 | 090300 | 5220562600 | 33250 | 33350 | 33350 | 33250 | 13096 |
| 655 | 20231109 | 090200 | 4784508250 | 33350 | 33550 | 33550 | 33300 | 14489 |
| 656 | 20231109 | 090100 | 4300780650 | 33550 | 33850 | 33900 | 33300 | 39725 |
| 657 | 20231109 | 090000 | 2966733800 | 33800 | 34100 | 34200 | 33500 | 83256 |