36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 201700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 3 | 20231109 | 201600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20231109 | 201500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20231109 | 201400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20231109 | 201300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20231109 | 201200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20231109 | 201100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20231109 | 201000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20231109 | 200900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20231109 | 200800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20231109 | 200700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20231109 | 200600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20231109 | 200500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20231109 | 200400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20231109 | 200300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20231109 | 200200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20231109 | 200100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20231109 | 200000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20231109 | 195900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20231109 | 195800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20231109 | 195700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20231109 | 195600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20231109 | 195500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20231109 | 195400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20231109 | 195300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20231109 | 195200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20231109 | 195100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20231109 | 195000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20231109 | 194900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20231109 | 194800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20231109 | 194700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 33 | 20231109 | 194600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20231109 | 194500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20231109 | 194400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20231109 | 194300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20231109 | 194200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20231109 | 194100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20231109 | 194000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20231109 | 193900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20231109 | 193800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20231109 | 193700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20231109 | 193600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20231109 | 193500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20231109 | 193400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20231109 | 193300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20231109 | 193200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20231109 | 193100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20231109 | 193000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20231109 | 192900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20231109 | 192800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20231109 | 192700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20231109 | 192600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20231109 | 192500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20231109 | 192400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20231109 | 192300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20231109 | 192200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20231109 | 192100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20231109 | 192000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20231109 | 191900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20231109 | 191800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20231109 | 191700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 63 | 20231109 | 191600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20231109 | 191500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20231109 | 191400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20231109 | 191300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20231109 | 191200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20231109 | 191100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20231109 | 191000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20231109 | 190900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20231109 | 190800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20231109 | 190700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20231109 | 190600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20231109 | 190500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20231109 | 190400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20231109 | 190300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20231109 | 190200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20231109 | 190100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20231109 | 190000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20231109 | 185900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20231109 | 185800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20231109 | 185700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20231109 | 185600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20231109 | 185500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20231109 | 185400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20231109 | 185300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20231109 | 185200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20231109 | 185100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20231109 | 185000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20231109 | 184900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20231109 | 184800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20231109 | 184700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 93 | 20231109 | 184600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20231109 | 184500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20231109 | 184400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20231109 | 184300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20231109 | 184200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20231109 | 184100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20231109 | 184000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20231109 | 183900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20231109 | 183800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20231109 | 183700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20231109 | 183600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20231109 | 183500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20231109 | 183400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20231109 | 183300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20231109 | 183200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20231109 | 183100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20231109 | 183000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20231109 | 182900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20231109 | 182800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20231109 | 182700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20231109 | 182600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20231109 | 182500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20231109 | 182400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20231109 | 182300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20231109 | 182200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20231109 | 182100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20231109 | 182000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20231109 | 181900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20231109 | 181800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20231109 | 181700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 123 | 20231109 | 181600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20231109 | 181500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20231109 | 181400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20231109 | 181300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20231109 | 181200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20231109 | 181100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20231109 | 181000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20231109 | 180900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20231109 | 180800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20231109 | 180700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20231109 | 180600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20231109 | 180500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20231109 | 180400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20231109 | 180300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20231109 | 180200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20231109 | 180100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20231109 | 180000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20231109 | 175900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20231109 | 175800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20231109 | 175700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20231109 | 175600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20231109 | 175500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20231109 | 175400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20231109 | 175300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20231109 | 175200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20231109 | 175100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20231109 | 175000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20231109 | 174900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20231109 | 174800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20231109 | 174700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 153 | 20231109 | 174600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20231109 | 174500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20231109 | 174400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20231109 | 174300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20231109 | 174200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20231109 | 174100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20231109 | 174000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20231109 | 173900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20231109 | 173800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20231109 | 173700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20231109 | 173600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20231109 | 173500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20231109 | 173400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20231109 | 173300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20231109 | 173200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20231109 | 173100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20231109 | 173000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20231109 | 172900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20231109 | 172800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20231109 | 172700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20231109 | 172600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20231109 | 172500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20231109 | 172400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20231109 | 172300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20231109 | 172200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20231109 | 172100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20231109 | 172000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20231109 | 171900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20231109 | 171800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20231109 | 171700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 183 | 20231109 | 171600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20231109 | 171500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20231109 | 171400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20231109 | 171300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20231109 | 171200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20231109 | 171100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20231109 | 171000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20231109 | 170900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20231109 | 170800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20231109 | 170700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20231109 | 170600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20231109 | 170500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20231109 | 170400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20231109 | 170300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20231109 | 170200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20231109 | 170100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20231109 | 170000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20231109 | 165900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20231109 | 165800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20231109 | 165700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20231109 | 165600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20231109 | 165500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20231109 | 165400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20231109 | 165300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20231109 | 165200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20231109 | 165100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20231109 | 165000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20231109 | 164900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20231109 | 164800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20231109 | 164700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 213 | 20231109 | 164600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20231109 | 164500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20231109 | 164400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20231109 | 164300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20231109 | 164200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20231109 | 164100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20231109 | 164000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20231109 | 163900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20231109 | 163800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20231109 | 163700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20231109 | 163600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20231109 | 163500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20231109 | 163400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20231109 | 163300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20231109 | 163200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20231109 | 163100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 229 | 20231109 | 163000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 230 | 20231109 | 162900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 231 | 20231109 | 162800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 232 | 20231109 | 162700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 233 | 20231109 | 162600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 234 | 20231109 | 162500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 235 | 20231109 | 162400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 236 | 20231109 | 162300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 237 | 20231109 | 162200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 238 | 20231109 | 162100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 239 | 20231109 | 162000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 240 | 20231109 | 161900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 241 | 20231109 | 161800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 242 | 20231109 | 161700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 243 | 20231109 | 161600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 244 | 20231109 | 161500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 245 | 20231109 | 161400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 246 | 20231109 | 161300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 247 | 20231109 | 161200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 248 | 20231109 | 161100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 249 | 20231109 | 161000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 250 | 20231109 | 160900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 251 | 20231109 | 160800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 252 | 20231109 | 160700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 253 | 20231109 | 160600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 254 | 20231109 | 160500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 255 | 20231109 | 160400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 256 | 20231109 | 160300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 257 | 20231109 | 160200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 258 | 20231109 | 160100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 259 | 20231109 | 160000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 260 | 20231109 | 155900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 261 | 20231109 | 155800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 262 | 20231109 | 155700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 263 | 20231109 | 155600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 264 | 20231109 | 155500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 265 | 20231109 | 155400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 266 | 20231109 | 155300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 267 | 20231109 | 155200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 268 | 20231109 | 155100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 269 | 20231109 | 155000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 270 | 20231109 | 154900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 271 | 20231109 | 154800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 272 | 20231109 | 154700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 273 | 20231109 | 154600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 274 | 20231109 | 154500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 275 | 20231109 | 154400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 276 | 20231109 | 154300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 277 | 20231109 | 154200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 278 | 20231109 | 154100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 279 | 20231109 | 154000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 280 | 20231109 | 153900 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 281 | 20231109 | 153800 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 282 | 20231109 | 153700 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 283 | 20231109 | 153600 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 284 | 20231109 | 153500 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 285 | 20231109 | 153400 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 286 | 20231109 | 153300 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 287 | 20231109 | 153200 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 288 | 20231109 | 153100 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 289 | 20231109 | 153000 | 10241064600 | 53500 | 53500 | 53500 | 53500 | 4881 |
| 290 | 20231109 | 152900 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 291 | 20231109 | 152800 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 292 | 20231109 | 152700 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 293 | 20231109 | 152600 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 294 | 20231109 | 152500 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 295 | 20231109 | 152400 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 296 | 20231109 | 152300 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 297 | 20231109 | 152200 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 298 | 20231109 | 152100 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 299 | 20231109 | 152000 | 9979931100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 300 | 20231109 | 151900 | 9979931100 | 53500 | 53300 | 53500 | 53300 | 1705 |
| 301 | 20231109 | 151800 | 9889023600 | 53300 | 53200 | 53300 | 53200 | 194 |
| 302 | 20231109 | 151700 | 9878683800 | 53200 | 53300 | 53400 | 53200 | 401 |
| 303 | 20231109 | 151600 | 9857323200 | 53400 | 53300 | 53500 | 53300 | 119 |
| 304 | 20231109 | 151500 | 9850971300 | 53300 | 53400 | 53400 | 53300 | 216 |
| 305 | 20231109 | 151400 | 9839437800 | 53300 | 53200 | 53500 | 53200 | 284 |
| 306 | 20231109 | 151300 | 9824273300 | 53200 | 53500 | 53500 | 53200 | 664 |
| 307 | 20231109 | 151200 | 9788849800 | 53400 | 53400 | 53500 | 53300 | 267 |
| 308 | 20231109 | 151100 | 9774585700 | 53400 | 53400 | 53400 | 53300 | 464 |
| 309 | 20231109 | 151000 | 9749809100 | 53400 | 53400 | 53500 | 53400 | 265 |
| 310 | 20231109 | 150900 | 9735650900 | 53400 | 53300 | 53500 | 53300 | 184 |
| 311 | 20231109 | 150800 | 9725817500 | 53300 | 53300 | 53400 | 53300 | 552 |
| 312 | 20231109 | 150700 | 9696388100 | 53500 | 53400 | 53500 | 53300 | 227 |
| 313 | 20231109 | 150600 | 9684270000 | 53500 | 53400 | 53500 | 53300 | 328 |
| 314 | 20231109 | 150500 | 9666753600 | 53400 | 53400 | 53400 | 53400 | 68 |
| 315 | 20231109 | 150400 | 9663122400 | 53500 | 53300 | 53500 | 53300 | 317 |
| 316 | 20231109 | 150300 | 9646196200 | 53300 | 53400 | 53400 | 53300 | 276 |
| 317 | 20231109 | 150200 | 9631479900 | 53400 | 53300 | 53400 | 53300 | 1382 |
| 318 | 20231109 | 150100 | 9557687500 | 53300 | 53200 | 53400 | 53200 | 212 |
| 319 | 20231109 | 150000 | 9546386300 | 53200 | 53300 | 53400 | 53100 | 2061 |
| 320 | 20231109 | 145900 | 9436672900 | 53300 | 53400 | 53500 | 53300 | 315 |
| 321 | 20231109 | 145800 | 9419872600 | 53400 | 53400 | 53400 | 53400 | 123 |
| 322 | 20231109 | 145700 | 9413304400 | 53400 | 53400 | 53500 | 53400 | 209 |
| 323 | 20231109 | 145600 | 9402142900 | 53600 | 53500 | 53600 | 53300 | 1325 |
| 324 | 20231109 | 145500 | 9331394800 | 53400 | 53500 | 53500 | 53400 | 243 |
| 325 | 20231109 | 145400 | 9318404500 | 53400 | 53400 | 53500 | 53400 | 136 |
| 326 | 20231109 | 145300 | 9311141200 | 53400 | 53400 | 53500 | 53400 | 141 |
| 327 | 20231109 | 145200 | 9303611300 | 53400 | 53500 | 53600 | 53400 | 382 |
| 328 | 20231109 | 145100 | 9283167300 | 53500 | 53500 | 53600 | 53400 | 210 |
| 329 | 20231109 | 145000 | 9271933300 | 53400 | 53500 | 53600 | 53400 | 221 |
| 330 | 20231109 | 144900 | 9260103500 | 53600 | 53500 | 53700 | 53500 | 218 |
| 331 | 20231109 | 144800 | 9248425000 | 53500 | 53600 | 53700 | 53500 | 129 |
| 332 | 20231109 | 144700 | 9241516900 | 53600 | 53600 | 53700 | 53500 | 724 |
| 333 | 20231109 | 144600 | 9202769300 | 53600 | 53600 | 53700 | 53500 | 211 |
| 334 | 20231109 | 144500 | 9191469400 | 53600 | 53600 | 53700 | 53500 | 265 |
| 335 | 20231109 | 144400 | 9177266700 | 53600 | 53600 | 53700 | 53500 | 311 |
| 336 | 20231109 | 144300 | 9160606100 | 53600 | 53400 | 53700 | 53400 | 410 |
| 337 | 20231109 | 144200 | 9138653700 | 53400 | 53400 | 53500 | 53400 | 303 |
| 338 | 20231109 | 144100 | 9122467700 | 53500 | 53400 | 53500 | 53300 | 540 |
| 339 | 20231109 | 144000 | 9093623600 | 53300 | 53500 | 53500 | 53300 | 633 |
| 340 | 20231109 | 143900 | 9059834600 | 53500 | 53500 | 53700 | 53300 | 261 |
| 341 | 20231109 | 143800 | 9045879500 | 53500 | 53500 | 53600 | 53400 | 255 |
| 342 | 20231109 | 143700 | 9032245300 | 53500 | 53500 | 53500 | 53400 | 190 |
| 343 | 20231109 | 143600 | 9022083000 | 53500 | 53400 | 53700 | 53400 | 200 |
| 344 | 20231109 | 143500 | 9011378200 | 53400 | 53500 | 53600 | 53400 | 227 |
| 345 | 20231109 | 143400 | 8999229700 | 53500 | 53500 | 53600 | 53400 | 144 |
| 346 | 20231109 | 143300 | 8991529900 | 53500 | 53500 | 53600 | 53400 | 118 |
| 347 | 20231109 | 143200 | 8985217200 | 53500 | 53400 | 53600 | 53400 | 937 |
| 348 | 20231109 | 143100 | 8935108100 | 53500 | 53600 | 53600 | 53400 | 331 |
| 349 | 20231109 | 143000 | 8917419500 | 53500 | 53400 | 53700 | 53400 | 288 |
| 350 | 20231109 | 142900 | 8901989300 | 53400 | 53500 | 53600 | 53400 | 381 |
| 351 | 20231109 | 142800 | 8881602700 | 53500 | 53500 | 53600 | 53500 | 250 |
| 352 | 20231109 | 142700 | 8868220400 | 53500 | 53500 | 53600 | 53400 | 313 |
| 353 | 20231109 | 142600 | 8851463900 | 53500 | 53500 | 53600 | 53500 | 213 |
| 354 | 20231109 | 142500 | 8840067700 | 53500 | 53500 | 53600 | 53500 | 243 |
| 355 | 20231109 | 142400 | 8827058500 | 53600 | 53500 | 53700 | 53500 | 174 |
| 356 | 20231109 | 142300 | 8817746100 | 53600 | 53700 | 53700 | 53500 | 375 |
| 357 | 20231109 | 142200 | 8797646800 | 53600 | 53700 | 53700 | 53500 | 424 |
| 358 | 20231109 | 142100 | 8774913400 | 53700 | 53500 | 53800 | 53500 | 244 |
| 359 | 20231109 | 142000 | 8761810800 | 53700 | 53600 | 53700 | 53500 | 266 |
| 360 | 20231109 | 141900 | 8747543600 | 53600 | 53700 | 53700 | 53500 | 315 |
| 361 | 20231109 | 141800 | 8730659400 | 53600 | 53600 | 53700 | 53600 | 228 |
| 362 | 20231109 | 141700 | 8718438100 | 53600 | 53600 | 53800 | 53500 | 310 |
| 363 | 20231109 | 141600 | 8701816700 | 53600 | 53800 | 53800 | 53600 | 196 |
| 364 | 20231109 | 141500 | 8691308600 | 53600 | 53700 | 53800 | 53600 | 320 |
| 365 | 20231109 | 141400 | 8674140300 | 53600 | 53800 | 53800 | 53600 | 357 |
| 366 | 20231109 | 141300 | 8654969500 | 53800 | 53800 | 53900 | 53800 | 126 |
| 367 | 20231109 | 141200 | 8648190600 | 53900 | 53800 | 54000 | 53700 | 362 |
| 368 | 20231109 | 141100 | 8628687400 | 53800 | 53800 | 53900 | 53700 | 411 |
| 369 | 20231109 | 141000 | 8606576000 | 53800 | 53700 | 53800 | 53600 | 494 |
| 370 | 20231109 | 140900 | 8580039900 | 53700 | 53700 | 53800 | 53600 | 655 |
| 371 | 20231109 | 140800 | 8544862900 | 53500 | 53500 | 53700 | 53500 | 344 |
| 372 | 20231109 | 140700 | 8526421600 | 53600 | 53500 | 53600 | 53400 | 760 |
| 373 | 20231109 | 140600 | 8485764400 | 53500 | 53400 | 53600 | 53400 | 760 |
| 374 | 20231109 | 140500 | 8445110700 | 53400 | 53400 | 53500 | 53400 | 314 |
| 375 | 20231109 | 140400 | 8428343000 | 53400 | 53400 | 53400 | 53300 | 400 |
| 376 | 20231109 | 140300 | 8406993700 | 53300 | 53400 | 53500 | 53300 | 359 |
| 377 | 20231109 | 140200 | 8387837900 | 53400 | 53400 | 53500 | 53300 | 509 |
| 378 | 20231109 | 140100 | 8360682200 | 53400 | 53500 | 53500 | 53300 | 434 |
| 379 | 20231109 | 140000 | 8337528700 | 53300 | 53300 | 53400 | 53300 | 652 |
| 380 | 20231109 | 135900 | 8302740400 | 53300 | 53400 | 53400 | 53300 | 452 |
| 381 | 20231109 | 135800 | 8278633000 | 53400 | 53300 | 53500 | 53300 | 488 |
| 382 | 20231109 | 135700 | 8252583400 | 53300 | 53400 | 53500 | 53300 | 453 |
| 383 | 20231109 | 135600 | 8228387600 | 53400 | 53300 | 53500 | 53300 | 384 |
| 384 | 20231109 | 135500 | 8207882900 | 53300 | 53400 | 53500 | 53300 | 402 |
| 385 | 20231109 | 135400 | 8186421400 | 53400 | 53200 | 53600 | 53200 | 1647 |
| 386 | 20231109 | 135300 | 8098511300 | 53300 | 53400 | 53500 | 53300 | 1192 |
| 387 | 20231109 | 135200 | 8034890100 | 53400 | 53400 | 53500 | 53300 | 1713 |
| 388 | 20231109 | 135100 | 7943383300 | 53400 | 53300 | 53400 | 53300 | 984 |
| 389 | 20231109 | 135000 | 7890934000 | 53400 | 53500 | 53500 | 53400 | 1935 |
| 390 | 20231109 | 134900 | 7787598500 | 53400 | 53400 | 53500 | 53400 | 197 |
| 391 | 20231109 | 134800 | 7777062600 | 53500 | 53500 | 53600 | 53500 | 247 |
| 392 | 20231109 | 134700 | 7763847000 | 53600 | 53600 | 53600 | 53500 | 760 |
| 393 | 20231109 | 134600 | 7723164400 | 53500 | 53600 | 53600 | 53500 | 174 |
| 394 | 20231109 | 134500 | 7713843500 | 53700 | 53500 | 53700 | 53400 | 1130 |
| 395 | 20231109 | 134400 | 7653390900 | 53500 | 53500 | 53500 | 53500 | 242 |
| 396 | 20231109 | 134300 | 7640443900 | 53500 | 53600 | 53600 | 53500 | 642 |
| 397 | 20231109 | 134200 | 7606095300 | 53500 | 53600 | 53700 | 53500 | 441 |
| 398 | 20231109 | 134100 | 7582489100 | 53700 | 53600 | 53700 | 53600 | 339 |
| 399 | 20231109 | 134000 | 7564316900 | 53600 | 53700 | 53800 | 53600 | 305 |
| 400 | 20231109 | 133900 | 7547955700 | 53700 | 53600 | 53800 | 53600 | 290 |
| 401 | 20231109 | 133800 | 7532405000 | 53600 | 53500 | 53700 | 53500 | 429 |
| 402 | 20231109 | 133700 | 7509388500 | 53600 | 53700 | 53700 | 53500 | 639 |
| 403 | 20231109 | 133600 | 7475150900 | 53800 | 53600 | 53800 | 53600 | 355 |
| 404 | 20231109 | 133500 | 7456093400 | 53600 | 53700 | 53700 | 53500 | 1748 |
| 405 | 20231109 | 133400 | 7362400100 | 53700 | 53700 | 53800 | 53600 | 916 |
| 406 | 20231109 | 133300 | 7313216300 | 53700 | 53700 | 53800 | 53700 | 215 |
| 407 | 20231109 | 133200 | 7301669600 | 53700 | 53800 | 53800 | 53700 | 126 |
| 408 | 20231109 | 133100 | 7294903000 | 53700 | 53800 | 53800 | 53700 | 173 |
| 409 | 20231109 | 133000 | 7285606600 | 53800 | 53800 | 53900 | 53700 | 307 |
| 410 | 20231109 | 132900 | 7269093400 | 53800 | 53800 | 53900 | 53800 | 171 |
| 411 | 20231109 | 132800 | 7259893000 | 53800 | 53800 | 53800 | 53800 | 174 |
| 412 | 20231109 | 132700 | 7250531800 | 53800 | 53800 | 53900 | 53700 | 167 |
| 413 | 20231109 | 132600 | 7241548800 | 53800 | 53900 | 53900 | 53700 | 304 |
| 414 | 20231109 | 132500 | 7225194300 | 53900 | 54000 | 54000 | 53800 | 111 |
| 415 | 20231109 | 132400 | 7219215100 | 54000 | 53900 | 54000 | 53800 | 310 |
| 416 | 20231109 | 132300 | 7202503500 | 53900 | 54000 | 54000 | 53900 | 100 |
| 417 | 20231109 | 132200 | 7197113400 | 53900 | 53800 | 54000 | 53800 | 122 |
| 418 | 20231109 | 132100 | 7190538600 | 53900 | 53800 | 54000 | 53800 | 213 |
| 419 | 20231109 | 132000 | 7179067400 | 53900 | 53800 | 53900 | 53800 | 170 |
| 420 | 20231109 | 131900 | 7169909500 | 53800 | 53900 | 53900 | 53800 | 169 |
| 421 | 20231109 | 131800 | 7160817200 | 53800 | 53900 | 54000 | 53700 | 2702 |
| 422 | 20231109 | 131700 | 7015546400 | 53900 | 53900 | 53900 | 53900 | 176 |
| 423 | 20231109 | 131600 | 7006060000 | 53900 | 53800 | 54000 | 53800 | 172 |
| 424 | 20231109 | 131500 | 6996797800 | 53800 | 53900 | 54000 | 53800 | 199 |
| 425 | 20231109 | 131400 | 6986071900 | 54000 | 53800 | 54000 | 53800 | 1082 |
| 426 | 20231109 | 131300 | 6927857300 | 53900 | 53900 | 54000 | 53800 | 603 |
| 427 | 20231109 | 131200 | 6895363700 | 54000 | 54000 | 54000 | 53800 | 136 |
| 428 | 20231109 | 131100 | 6888033600 | 53800 | 53800 | 54000 | 53800 | 174 |
| 429 | 20231109 | 131000 | 6878657200 | 53800 | 53800 | 53900 | 53800 | 108 |
| 430 | 20231109 | 130900 | 6872844800 | 53800 | 53800 | 54000 | 53800 | 87 |
| 431 | 20231109 | 130800 | 6868163100 | 53900 | 53800 | 53900 | 53800 | 206 |
| 432 | 20231109 | 130700 | 6857080000 | 53800 | 53900 | 53900 | 53800 | 268 |
| 433 | 20231109 | 130600 | 6842650400 | 53900 | 53800 | 54000 | 53800 | 117 |
| 434 | 20231109 | 130500 | 6836347900 | 53800 | 53900 | 54000 | 53800 | 257 |
| 435 | 20231109 | 130400 | 6822512900 | 53900 | 53900 | 54000 | 53800 | 783 |
| 436 | 20231109 | 130300 | 6780368500 | 53900 | 53900 | 54000 | 53900 | 242 |
| 437 | 20231109 | 130200 | 6767311800 | 53900 | 54100 | 54200 | 53900 | 211 |
| 438 | 20231109 | 130100 | 6755920700 | 54100 | 54100 | 54100 | 54000 | 164 |
| 439 | 20231109 | 130000 | 6747048900 | 54000 | 54000 | 54000 | 53900 | 542 |
| 440 | 20231109 | 125900 | 6717790800 | 53900 | 54000 | 54000 | 53900 | 147 |
| 441 | 20231109 | 125800 | 6709862300 | 53900 | 54100 | 54100 | 53900 | 184 |
| 442 | 20231109 | 125700 | 6699937800 | 54100 | 53800 | 54100 | 53800 | 96 |
| 443 | 20231109 | 125600 | 6694752500 | 53800 | 54000 | 54000 | 53800 | 114 |
| 444 | 20231109 | 125500 | 6688608100 | 54000 | 54000 | 54000 | 54000 | 512 |
| 445 | 20231109 | 125400 | 6660960100 | 53800 | 53900 | 54000 | 53800 | 117 |
| 446 | 20231109 | 125300 | 6654662500 | 53800 | 53900 | 54000 | 53800 | 120 |
| 447 | 20231109 | 125200 | 6648193300 | 54000 | 53800 | 54000 | 53800 | 19 |
| 448 | 20231109 | 125100 | 6647168700 | 54000 | 53800 | 54000 | 53800 | 101 |
| 449 | 20231109 | 125000 | 6641725800 | 53800 | 54000 | 54000 | 53800 | 27 |
| 450 | 20231109 | 124900 | 6640272100 | 53800 | 53900 | 53900 | 53800 | 1807 |
| 451 | 20231109 | 124800 | 6543005300 | 54000 | 54000 | 54000 | 53800 | 194 |
| 452 | 20231109 | 124700 | 6532540100 | 54000 | 53800 | 54000 | 53800 | 31 |
| 453 | 20231109 | 124600 | 6530868300 | 54000 | 54100 | 54100 | 53900 | 172 |
| 454 | 20231109 | 124500 | 6521580500 | 54100 | 53800 | 54200 | 53800 | 24 |
| 455 | 20231109 | 124400 | 6520285600 | 54000 | 54000 | 54000 | 53800 | 288 |
| 456 | 20231109 | 124300 | 6504734200 | 53900 | 53800 | 53900 | 53800 | 633 |
| 457 | 20231109 | 124200 | 6470666300 | 53900 | 53800 | 54200 | 53800 | 528 |
| 458 | 20231109 | 124100 | 6442256700 | 54000 | 53900 | 54000 | 53800 | 109 |
| 459 | 20231109 | 124000 | 6436388800 | 53800 | 54000 | 54000 | 53800 | 504 |
| 460 | 20231109 | 123900 | 6409272800 | 54000 | 54000 | 54200 | 53900 | 83 |
| 461 | 20231109 | 123800 | 6404797300 | 53900 | 53900 | 54100 | 53900 | 260 |
| 462 | 20231109 | 123700 | 6390768700 | 53900 | 53900 | 53900 | 53900 | 27 |
| 463 | 20231109 | 123600 | 6389313400 | 54000 | 54000 | 54000 | 53900 | 40 |
| 464 | 20231109 | 123500 | 6387156700 | 53900 | 53900 | 54000 | 53900 | 14 |
| 465 | 20231109 | 123400 | 6386401800 | 54000 | 54000 | 54000 | 54000 | 55 |
| 466 | 20231109 | 123300 | 6383431800 | 54300 | 54000 | 54300 | 54000 | 252 |
| 467 | 20231109 | 123200 | 6369822600 | 53900 | 53900 | 54100 | 53700 | 3618 |
| 468 | 20231109 | 123100 | 6175433800 | 53900 | 53900 | 54100 | 53900 | 149 |
| 469 | 20231109 | 123000 | 6167382700 | 53900 | 54000 | 54300 | 53900 | 56 |
| 470 | 20231109 | 122900 | 6164358200 | 54000 | 54000 | 54100 | 54000 | 634 |
| 471 | 20231109 | 122800 | 6130122100 | 54100 | 54000 | 54100 | 53900 | 535 |
| 472 | 20231109 | 122700 | 6101230800 | 54000 | 54000 | 54100 | 54000 | 52 |
| 473 | 20231109 | 122600 | 6098420300 | 54100 | 54100 | 54200 | 54000 | 825 |
| 474 | 20231109 | 122500 | 6053819100 | 54100 | 54000 | 54100 | 54000 | 25 |
| 475 | 20231109 | 122400 | 6052467900 | 54100 | 54100 | 54200 | 54000 | 92 |
| 476 | 20231109 | 122300 | 6047490500 | 54200 | 54200 | 54200 | 54200 | 937 |
| 477 | 20231109 | 122200 | 5996705100 | 54300 | 54100 | 54300 | 54100 | 129 |
| 478 | 20231109 | 122100 | 5989713400 | 54100 | 54000 | 54100 | 53900 | 848 |
| 479 | 20231109 | 122000 | 5943904800 | 53900 | 53900 | 53900 | 53800 | 18 |
| 480 | 20231109 | 121900 | 5942935300 | 54000 | 54000 | 54000 | 53800 | 91 |
| 481 | 20231109 | 121800 | 5938030300 | 54000 | 54000 | 54100 | 53900 | 541 |
| 482 | 20231109 | 121700 | 5908864600 | 54000 | 53800 | 54000 | 53800 | 973 |
| 483 | 20231109 | 121600 | 5856430200 | 53900 | 53900 | 53900 | 53800 | 566 |
| 484 | 20231109 | 121500 | 5825973300 | 54000 | 53900 | 54000 | 53800 | 59 |
| 485 | 20231109 | 121400 | 5822792900 | 53900 | 53900 | 54000 | 53800 | 152 |
| 486 | 20231109 | 121300 | 5814601600 | 53900 | 53800 | 53900 | 53800 | 3 |
| 487 | 20231109 | 121200 | 5814440100 | 53800 | 53900 | 54000 | 53800 | 27 |
| 488 | 20231109 | 121100 | 5812985200 | 53800 | 53800 | 53800 | 53700 | 63 |
| 489 | 20231109 | 121000 | 5809596200 | 53900 | 53800 | 53900 | 53800 | 108 |
| 490 | 20231109 | 120900 | 5803775900 | 53900 | 53900 | 54000 | 53800 | 69 |
| 491 | 20231109 | 120800 | 5800061800 | 53800 | 53900 | 54000 | 53700 | 1247 |
| 492 | 20231109 | 120700 | 5732953700 | 53900 | 53900 | 54000 | 53900 | 598 |
| 493 | 20231109 | 120600 | 5700721400 | 53900 | 53900 | 54000 | 53900 | 81 |
| 494 | 20231109 | 120500 | 5696354900 | 53900 | 54000 | 54000 | 53900 | 460 |
| 495 | 20231109 | 120400 | 5671522600 | 54000 | 54000 | 54000 | 54000 | 15 |
| 496 | 20231109 | 120300 | 5670712600 | 54000 | 54100 | 54200 | 54000 | 912 |
| 497 | 20231109 | 120200 | 5621452900 | 54200 | 54200 | 54200 | 54100 | 175 |
| 498 | 20231109 | 120100 | 5611985200 | 54200 | 54100 | 54200 | 54100 | 54 |
| 499 | 20231109 | 120000 | 5609062000 | 54100 | 54100 | 54200 | 54100 | 84 |
| 500 | 20231109 | 115900 | 5604516100 | 54100 | 54200 | 54200 | 54100 | 33 |
| 501 | 20231109 | 115800 | 5602730700 | 54000 | 54100 | 54100 | 54000 | 22 |
| 502 | 20231109 | 115700 | 5601542400 | 54000 | 54100 | 54200 | 54000 | 313 |
| 503 | 20231109 | 115600 | 5584620900 | 54100 | 54100 | 54100 | 54000 | 190 |
| 504 | 20231109 | 115500 | 5574346400 | 54000 | 54000 | 54200 | 54000 | 44 |
| 505 | 20231109 | 115400 | 5571970000 | 54200 | 54100 | 54200 | 54100 | 212 |
| 506 | 20231109 | 115300 | 5560499900 | 54100 | 54200 | 54200 | 54100 | 292 |
| 507 | 20231109 | 115200 | 5544702300 | 54200 | 54200 | 54200 | 54200 | 266 |
| 508 | 20231109 | 115100 | 5530285100 | 54200 | 54300 | 54400 | 54200 | 176 |
| 509 | 20231109 | 115000 | 5520729600 | 54400 | 54300 | 54400 | 54200 | 446 |
| 510 | 20231109 | 114900 | 5496528400 | 54300 | 54200 | 54300 | 54200 | 22 |
| 511 | 20231109 | 114800 | 5495334200 | 54300 | 54200 | 54500 | 54200 | 186 |
| 512 | 20231109 | 114700 | 5485247300 | 54300 | 54200 | 54300 | 54200 | 58 |
| 513 | 20231109 | 114600 | 5482100000 | 54200 | 54200 | 54300 | 54200 | 201 |
| 514 | 20231109 | 114500 | 5471205700 | 54200 | 54200 | 54300 | 54100 | 162 |
| 515 | 20231109 | 114400 | 5462425600 | 54300 | 54100 | 54300 | 54100 | 40 |
| 516 | 20231109 | 114300 | 5460254300 | 54100 | 54100 | 54200 | 54100 | 431 |
| 517 | 20231109 | 114200 | 5436932600 | 54200 | 54200 | 54300 | 54100 | 646 |
| 518 | 20231109 | 114100 | 5401966100 | 54200 | 54200 | 54200 | 54100 | 266 |
| 519 | 20231109 | 114000 | 5387564000 | 54000 | 54200 | 54200 | 54000 | 407 |
| 520 | 20231109 | 113900 | 5365534400 | 54300 | 54400 | 54400 | 54200 | 82 |
| 521 | 20231109 | 113800 | 5361085100 | 54400 | 54300 | 54400 | 54200 | 580 |
| 522 | 20231109 | 113700 | 5329601700 | 54400 | 54400 | 54500 | 54400 | 267 |
| 523 | 20231109 | 113600 | 5315073000 | 54400 | 54500 | 54500 | 54400 | 172 |
| 524 | 20231109 | 113500 | 5305713100 | 54400 | 54500 | 54500 | 54400 | 9 |
| 525 | 20231109 | 113400 | 5305223100 | 54400 | 54500 | 54500 | 54400 | 272 |
| 526 | 20231109 | 113300 | 5290419200 | 54500 | 54500 | 54500 | 54400 | 224 |
| 527 | 20231109 | 113200 | 5278226100 | 54500 | 54500 | 54500 | 54400 | 316 |
| 528 | 20231109 | 113100 | 5261012000 | 54400 | 54300 | 54500 | 54300 | 624 |
| 529 | 20231109 | 113000 | 5227025600 | 54300 | 54400 | 54500 | 54300 | 187 |
| 530 | 20231109 | 112900 | 5216866800 | 54500 | 54400 | 54500 | 54300 | 29 |
| 531 | 20231109 | 112800 | 5215288600 | 54400 | 54400 | 54400 | 54200 | 218 |
| 532 | 20231109 | 112700 | 5203440000 | 54400 | 54200 | 54400 | 54200 | 416 |
| 533 | 20231109 | 112600 | 5180845200 | 54300 | 54400 | 54400 | 54300 | 61 |
| 534 | 20231109 | 112500 | 5177529500 | 54300 | 54100 | 54400 | 54100 | 465 |
| 535 | 20231109 | 112400 | 5152281400 | 54200 | 54300 | 54300 | 54200 | 36 |
| 536 | 20231109 | 112300 | 5150329400 | 54300 | 54300 | 54300 | 54200 | 187 |
| 537 | 20231109 | 112200 | 5140190200 | 54200 | 54300 | 54300 | 54200 | 321 |
| 538 | 20231109 | 112100 | 5122788600 | 54200 | 54300 | 54300 | 54200 | 148 |
| 539 | 20231109 | 112000 | 5114762400 | 54300 | 54400 | 54400 | 54200 | 125 |
| 540 | 20231109 | 111900 | 5107971100 | 54400 | 54400 | 54400 | 54100 | 237 |
| 541 | 20231109 | 111800 | 5095106600 | 54400 | 54200 | 54400 | 54200 | 167 |
| 542 | 20231109 | 111700 | 5086035100 | 54300 | 54400 | 54400 | 54200 | 292 |
| 543 | 20231109 | 111600 | 5070171900 | 54300 | 54500 | 54500 | 54300 | 194 |
| 544 | 20231109 | 111500 | 5059624900 | 54400 | 54300 | 54500 | 54200 | 312 |
| 545 | 20231109 | 111400 | 5042656800 | 54300 | 54500 | 54500 | 54300 | 478 |
| 546 | 20231109 | 111300 | 5016686900 | 54400 | 54400 | 54500 | 54200 | 246 |
| 547 | 20231109 | 111200 | 5003331500 | 54500 | 54500 | 54500 | 54300 | 87 |
| 548 | 20231109 | 111100 | 4998598900 | 54500 | 54400 | 54500 | 54200 | 218 |
| 549 | 20231109 | 111000 | 4986759300 | 54400 | 54300 | 54500 | 54300 | 142 |
| 550 | 20231109 | 110900 | 4979048100 | 54500 | 54300 | 54500 | 54200 | 1043 |
| 551 | 20231109 | 110800 | 4922405100 | 54300 | 54300 | 54300 | 54200 | 628 |
| 552 | 20231109 | 110700 | 4888323500 | 54300 | 54200 | 54300 | 54200 | 146 |
| 553 | 20231109 | 110600 | 4880409900 | 54300 | 54300 | 54300 | 54000 | 150 |
| 554 | 20231109 | 110500 | 4872277300 | 54300 | 54200 | 54300 | 54000 | 265 |
| 555 | 20231109 | 110400 | 4857943400 | 54000 | 54300 | 54300 | 54000 | 2008 |
| 556 | 20231109 | 110300 | 4749453900 | 54200 | 54400 | 54400 | 54100 | 620 |
| 557 | 20231109 | 110200 | 4715798800 | 54300 | 54300 | 54400 | 54000 | 10279 |
| 558 | 20231109 | 110100 | 4160635700 | 54300 | 54000 | 54300 | 54000 | 110 |
| 559 | 20231109 | 110000 | 4154666000 | 54000 | 54000 | 54300 | 54000 | 1147 |
| 560 | 20231109 | 105900 | 4092701700 | 54200 | 54400 | 54400 | 54000 | 210 |
| 561 | 20231109 | 105800 | 4081347500 | 54000 | 54500 | 54500 | 54000 | 2921 |
| 562 | 20231109 | 105700 | 3923337500 | 54300 | 54500 | 54500 | 54300 | 337 |
| 563 | 20231109 | 105600 | 3905001100 | 54500 | 54400 | 54500 | 54400 | 60 |
| 564 | 20231109 | 105500 | 3901731500 | 54500 | 54400 | 54500 | 54400 | 204 |
| 565 | 20231109 | 105400 | 3890625200 | 54600 | 54700 | 54700 | 54400 | 2172 |
| 566 | 20231109 | 105300 | 3772160400 | 54600 | 54600 | 54700 | 54600 | 57 |
| 567 | 20231109 | 105200 | 3769044200 | 54600 | 54700 | 54700 | 54600 | 193 |
| 568 | 20231109 | 105100 | 3758497900 | 54700 | 54700 | 54700 | 54600 | 56 |
| 569 | 20231109 | 105000 | 3755435000 | 54800 | 54700 | 54800 | 54600 | 81 |
| 570 | 20231109 | 104900 | 3751000800 | 54700 | 54700 | 54700 | 54600 | 375 |
| 571 | 20231109 | 104800 | 3730494000 | 54700 | 54700 | 54700 | 54700 | 382 |
| 572 | 20231109 | 104700 | 3709598600 | 54600 | 54700 | 54700 | 54600 | 56 |
| 573 | 20231109 | 104600 | 3706536300 | 54600 | 54700 | 54700 | 54600 | 9 |
| 574 | 20231109 | 104500 | 3706044800 | 54700 | 54600 | 54700 | 54600 | 247 |
| 575 | 20231109 | 104400 | 3692542400 | 54600 | 54700 | 54700 | 54600 | 97 |
| 576 | 20231109 | 104300 | 3687245000 | 54600 | 54700 | 54700 | 54600 | 22 |
| 577 | 20231109 | 104200 | 3686042700 | 54700 | 54600 | 54700 | 54600 | 221 |
| 578 | 20231109 | 104100 | 3673975800 | 54600 | 54600 | 54700 | 54600 | 45 |
| 579 | 20231109 | 104000 | 3671515600 | 54700 | 54700 | 54700 | 54600 | 155 |
| 580 | 20231109 | 103900 | 3663042200 | 54700 | 54700 | 54700 | 54700 | 8 |
| 581 | 20231109 | 103800 | 3662604600 | 54600 | 54600 | 54700 | 54600 | 184 |
| 582 | 20231109 | 103700 | 3652556300 | 54600 | 54600 | 54600 | 54600 | 10 |
| 583 | 20231109 | 103600 | 3652010300 | 54700 | 54700 | 54700 | 54600 | 208 |
| 584 | 20231109 | 103500 | 3640633600 | 54800 | 54900 | 54900 | 54700 | 106 |
| 585 | 20231109 | 103400 | 3634831300 | 54700 | 54800 | 54800 | 54700 | 490 |
| 586 | 20231109 | 103300 | 3607989600 | 54800 | 54700 | 54800 | 54700 | 662 |
| 587 | 20231109 | 103200 | 3571778000 | 54700 | 54600 | 54700 | 54600 | 119 |
| 588 | 20231109 | 103100 | 3565270600 | 54600 | 54600 | 54600 | 54600 | 11 |
| 589 | 20231109 | 103000 | 3564670000 | 54600 | 54700 | 54700 | 54500 | 595 |
| 590 | 20231109 | 102900 | 3532132000 | 54700 | 54800 | 54800 | 54700 | 531 |
| 591 | 20231109 | 102800 | 3503034400 | 54700 | 54800 | 54800 | 54700 | 825 |
| 592 | 20231109 | 102700 | 3457825800 | 54700 | 54600 | 54700 | 54600 | 1152 |
| 593 | 20231109 | 102600 | 3394830400 | 54500 | 54400 | 54600 | 54400 | 318 |
| 594 | 20231109 | 102500 | 3377495900 | 54400 | 54400 | 54500 | 54400 | 94 |
| 595 | 20231109 | 102400 | 3372378300 | 54500 | 54500 | 54500 | 54400 | 47 |
| 596 | 20231109 | 102300 | 3369817600 | 54500 | 54600 | 54600 | 54500 | 114 |
| 597 | 20231109 | 102200 | 3363593900 | 54600 | 54400 | 54600 | 54300 | 1535 |
| 598 | 20231109 | 102100 | 3279897300 | 54400 | 54200 | 54400 | 54200 | 78 |
| 599 | 20231109 | 102000 | 3275667700 | 54300 | 54300 | 54300 | 54200 | 101 |
| 600 | 20231109 | 101900 | 3270183700 | 54300 | 54300 | 54300 | 54200 | 106 |
| 601 | 20231109 | 101800 | 3264431200 | 54400 | 54400 | 54400 | 54300 | 106 |
| 602 | 20231109 | 101700 | 3258665600 | 54400 | 54400 | 54500 | 54400 | 414 |
| 603 | 20231109 | 101600 | 3236141100 | 54300 | 54100 | 54300 | 54100 | 721 |
| 604 | 20231109 | 101500 | 3197025900 | 54200 | 54200 | 54200 | 54000 | 246 |
| 605 | 20231109 | 101400 | 3183720900 | 54200 | 54200 | 54200 | 54100 | 363 |
| 606 | 20231109 | 101300 | 3164049300 | 54100 | 54100 | 54100 | 54100 | 35 |
| 607 | 20231109 | 101200 | 3162155800 | 54100 | 54200 | 54200 | 54100 | 40 |
| 608 | 20231109 | 101100 | 3159988600 | 54200 | 54200 | 54300 | 54200 | 465 |
| 609 | 20231109 | 101000 | 3134778700 | 54200 | 53900 | 54200 | 53600 | 473 |
| 610 | 20231109 | 100900 | 3109292900 | 53900 | 53900 | 54000 | 53900 | 132 |
| 611 | 20231109 | 100800 | 3102176900 | 53900 | 53900 | 54000 | 53900 | 152 |
| 612 | 20231109 | 100700 | 3093983900 | 53900 | 54100 | 54100 | 53900 | 924 |
| 613 | 20231109 | 100600 | 3044176300 | 54000 | 54100 | 54200 | 54000 | 525 |
| 614 | 20231109 | 100500 | 3015817500 | 54200 | 54100 | 54200 | 54100 | 166 |
| 615 | 20231109 | 100400 | 3006830200 | 53900 | 54100 | 54400 | 53900 | 693 |
| 616 | 20231109 | 100300 | 2969387500 | 54200 | 54200 | 54400 | 54100 | 220 |
| 617 | 20231109 | 100200 | 2957462200 | 54200 | 53800 | 54200 | 53800 | 804 |
| 618 | 20231109 | 100100 | 2914049600 | 53800 | 53900 | 53900 | 53600 | 268 |
| 619 | 20231109 | 100000 | 2899674500 | 53900 | 53600 | 53900 | 53600 | 260 |
| 620 | 20231109 | 095900 | 2885710500 | 53600 | 53600 | 53700 | 53600 | 612 |
| 621 | 20231109 | 095800 | 2852907200 | 53500 | 53700 | 53700 | 53500 | 714 |
| 622 | 20231109 | 095700 | 2814674700 | 53800 | 53800 | 53900 | 53600 | 1772 |
| 623 | 20231109 | 095600 | 2719441400 | 53700 | 53700 | 53900 | 53700 | 1221 |
| 624 | 20231109 | 095500 | 2653812000 | 53700 | 53700 | 53800 | 53600 | 1668 |
| 625 | 20231109 | 095400 | 2564251100 | 53700 | 53500 | 53700 | 53500 | 2270 |
| 626 | 20231109 | 095300 | 2442549900 | 53500 | 53700 | 53800 | 53400 | 2768 |
| 627 | 20231109 | 095200 | 2294359500 | 53700 | 53700 | 54100 | 53700 | 1299 |
| 628 | 20231109 | 095100 | 2224568500 | 53700 | 54000 | 54000 | 53700 | 3084 |
| 629 | 20231109 | 095000 | 2058389900 | 54000 | 54200 | 54200 | 54000 | 1032 |
| 630 | 20231109 | 094900 | 2002588600 | 54200 | 54400 | 54400 | 54100 | 2386 |
| 631 | 20231109 | 094800 | 1873228000 | 54700 | 54500 | 54700 | 54300 | 1290 |
| 632 | 20231109 | 094700 | 1803037100 | 54700 | 54700 | 54700 | 54400 | 350 |
| 633 | 20231109 | 094600 | 1783941500 | 54800 | 54500 | 54800 | 54500 | 916 |
| 634 | 20231109 | 094500 | 1734012900 | 54600 | 54600 | 54700 | 54600 | 328 |
| 635 | 20231109 | 094400 | 1716104000 | 54700 | 54600 | 54800 | 54500 | 124 |
| 636 | 20231109 | 094300 | 1709320900 | 54800 | 54800 | 54800 | 54700 | 29 |
| 637 | 20231109 | 094200 | 1707734400 | 54700 | 54500 | 54700 | 54500 | 1185 |
| 638 | 20231109 | 094100 | 1642974500 | 54500 | 54700 | 54700 | 54500 | 449 |
| 639 | 20231109 | 094000 | 1618468300 | 54700 | 54500 | 54700 | 54500 | 94 |
| 640 | 20231109 | 093900 | 1613336500 | 54500 | 54300 | 54500 | 54300 | 512 |
| 641 | 20231109 | 093800 | 1585481500 | 54300 | 54400 | 54400 | 54300 | 411 |
| 642 | 20231109 | 093700 | 1563139100 | 54400 | 54400 | 54400 | 54300 | 245 |
| 643 | 20231109 | 093600 | 1549821100 | 54300 | 54400 | 54500 | 54300 | 157 |
| 644 | 20231109 | 093500 | 1541281800 | 54400 | 54400 | 54500 | 54400 | 177 |
| 645 | 20231109 | 093400 | 1531643700 | 54400 | 54300 | 54400 | 54300 | 11 |
| 646 | 20231109 | 093300 | 1531045700 | 54400 | 54300 | 54400 | 54300 | 227 |
| 647 | 20231109 | 093200 | 1518713200 | 54300 | 54400 | 54500 | 54300 | 721 |
| 648 | 20231109 | 093100 | 1479525100 | 54400 | 54300 | 54400 | 54300 | 639 |
| 649 | 20231109 | 093000 | 1444764300 | 54400 | 54300 | 54400 | 54300 | 137 |
| 650 | 20231109 | 092900 | 1437325000 | 54400 | 54400 | 54400 | 54400 | 87 |
| 651 | 20231109 | 092800 | 1432592200 | 54400 | 54400 | 54400 | 54300 | 113 |
| 652 | 20231109 | 092700 | 1426451100 | 54400 | 54500 | 54500 | 54400 | 3880 |
| 653 | 20231109 | 092600 | 1215200700 | 54500 | 54700 | 54800 | 54500 | 2784 |
| 654 | 20231109 | 092500 | 1062917800 | 54700 | 54600 | 54800 | 54500 | 351 |
| 655 | 20231109 | 092400 | 1043729800 | 54500 | 54600 | 54600 | 54500 | 31 |
| 656 | 20231109 | 092300 | 1042039600 | 54500 | 54700 | 54700 | 54500 | 2159 |
| 657 | 20231109 | 092200 | 924113200 | 54700 | 54900 | 54900 | 54600 | 1279 |
| 658 | 20231109 | 092100 | 854077100 | 54900 | 54700 | 54900 | 54700 | 500 |
| 659 | 20231109 | 092000 | 826719500 | 54600 | 54700 | 54800 | 54600 | 1230 |
| 660 | 20231109 | 091900 | 759439400 | 54700 | 54700 | 54800 | 54700 | 1418 |
| 661 | 20231109 | 091800 | 681874200 | 54700 | 54900 | 54900 | 54700 | 185 |
| 662 | 20231109 | 091700 | 671718600 | 54600 | 54800 | 55000 | 54600 | 1786 |
| 663 | 20231109 | 091600 | 573964000 | 54900 | 54500 | 54900 | 54300 | 952 |
| 664 | 20231109 | 091500 | 521904500 | 54300 | 54400 | 54600 | 54300 | 712 |
| 665 | 20231109 | 091400 | 483225700 | 54500 | 54500 | 54500 | 54300 | 310 |
| 666 | 20231109 | 091300 | 466346400 | 54300 | 54300 | 54400 | 54200 | 746 |
| 667 | 20231109 | 091200 | 425822100 | 54300 | 54400 | 54400 | 54300 | 117 |
| 668 | 20231109 | 091100 | 419467000 | 54400 | 54700 | 54700 | 54400 | 494 |
| 669 | 20231109 | 091000 | 392523200 | 54600 | 54600 | 54700 | 54600 | 242 |
| 670 | 20231109 | 090900 | 379308800 | 54600 | 54900 | 54900 | 54600 | 688 |
| 671 | 20231109 | 090800 | 341608900 | 54800 | 54900 | 55000 | 54800 | 209 |
| 672 | 20231109 | 090700 | 330123300 | 54900 | 54700 | 54900 | 54700 | 853 |
| 673 | 20231109 | 090600 | 283392300 | 54700 | 54700 | 54800 | 54500 | 173 |
| 674 | 20231109 | 090500 | 273931800 | 54700 | 54300 | 54700 | 54300 | 524 |
| 675 | 20231109 | 090400 | 245420900 | 54300 | 54400 | 54400 | 54300 | 285 |
| 676 | 20231109 | 090300 | 229930200 | 54500 | 54600 | 54600 | 54300 | 331 |
| 677 | 20231109 | 090200 | 211891800 | 54600 | 55000 | 55000 | 54600 | 1114 |
| 678 | 20231109 | 090100 | 150903000 | 55000 | 54800 | 55000 | 54600 | 1160 |
| 679 | 20231109 | 090000 | 87228000 | 54800 | 54200 | 54800 | 54200 | 1601 |