37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 3 | 20231109 | 202900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20231109 | 202800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20231109 | 202700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20231109 | 202600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20231109 | 202500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20231109 | 202400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20231109 | 202300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20231109 | 202200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20231109 | 202100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20231109 | 202000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20231109 | 201900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20231109 | 201800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20231109 | 201700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20231109 | 201600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20231109 | 201500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20231109 | 201400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20231109 | 201300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20231109 | 201200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20231109 | 201100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20231109 | 201000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20231109 | 200900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20231109 | 200800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20231109 | 200700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20231109 | 200600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20231109 | 200500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20231109 | 200400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20231109 | 200300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20231109 | 200200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20231109 | 200100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20231109 | 200000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 33 | 20231109 | 195900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20231109 | 195800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20231109 | 195700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20231109 | 195600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20231109 | 195500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20231109 | 195400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20231109 | 195300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20231109 | 195200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20231109 | 195100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20231109 | 195000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20231109 | 194900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20231109 | 194800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20231109 | 194700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20231109 | 194600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20231109 | 194500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20231109 | 194400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20231109 | 194300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20231109 | 194200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20231109 | 194100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20231109 | 194000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20231109 | 193900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20231109 | 193800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20231109 | 193700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20231109 | 193600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20231109 | 193500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20231109 | 193400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20231109 | 193300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20231109 | 193200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20231109 | 193100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20231109 | 193000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 63 | 20231109 | 192900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20231109 | 192800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20231109 | 192700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20231109 | 192600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20231109 | 192500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20231109 | 192400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20231109 | 192300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20231109 | 192200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20231109 | 192100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20231109 | 192000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20231109 | 191900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20231109 | 191800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20231109 | 191700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20231109 | 191600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20231109 | 191500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20231109 | 191400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20231109 | 191300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20231109 | 191200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20231109 | 191100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20231109 | 191000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20231109 | 190900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20231109 | 190800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20231109 | 190700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20231109 | 190600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20231109 | 190500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20231109 | 190400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20231109 | 190300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20231109 | 190200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20231109 | 190100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20231109 | 190000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 93 | 20231109 | 185900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20231109 | 185800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20231109 | 185700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20231109 | 185600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20231109 | 185500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20231109 | 185400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20231109 | 185300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20231109 | 185200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20231109 | 185100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20231109 | 185000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20231109 | 184900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20231109 | 184800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20231109 | 184700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20231109 | 184600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20231109 | 184500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20231109 | 184400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20231109 | 184300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20231109 | 184200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20231109 | 184100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20231109 | 184000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20231109 | 183900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20231109 | 183800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20231109 | 183700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20231109 | 183600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20231109 | 183500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20231109 | 183400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20231109 | 183300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20231109 | 183200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20231109 | 183100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20231109 | 183000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 123 | 20231109 | 182900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20231109 | 182800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20231109 | 182700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20231109 | 182600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20231109 | 182500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20231109 | 182400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20231109 | 182300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20231109 | 182200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20231109 | 182100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20231109 | 182000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20231109 | 181900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20231109 | 181800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20231109 | 181700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20231109 | 181600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20231109 | 181500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20231109 | 181400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20231109 | 181300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20231109 | 181200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20231109 | 181100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20231109 | 181000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20231109 | 180900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20231109 | 180800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20231109 | 180700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20231109 | 180600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20231109 | 180500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20231109 | 180400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20231109 | 180300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20231109 | 180200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20231109 | 180100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20231109 | 180000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 153 | 20231109 | 175900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20231109 | 175800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20231109 | 175700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20231109 | 175600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20231109 | 175500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20231109 | 175400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20231109 | 175300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20231109 | 175200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20231109 | 175100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20231109 | 175000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20231109 | 174900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20231109 | 174800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20231109 | 174700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20231109 | 174600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20231109 | 174500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20231109 | 174400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20231109 | 174300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20231109 | 174200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20231109 | 174100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20231109 | 174000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20231109 | 173900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20231109 | 173800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20231109 | 173700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20231109 | 173600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20231109 | 173500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20231109 | 173400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20231109 | 173300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20231109 | 173200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20231109 | 173100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20231109 | 173000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 183 | 20231109 | 172900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20231109 | 172800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20231109 | 172700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20231109 | 172600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20231109 | 172500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20231109 | 172400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20231109 | 172300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20231109 | 172200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20231109 | 172100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20231109 | 172000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20231109 | 171900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20231109 | 171800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20231109 | 171700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20231109 | 171600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20231109 | 171500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20231109 | 171400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20231109 | 171300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20231109 | 171200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20231109 | 171100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20231109 | 171000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20231109 | 170900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20231109 | 170800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20231109 | 170700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20231109 | 170600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20231109 | 170500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20231109 | 170400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20231109 | 170300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20231109 | 170200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20231109 | 170100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20231109 | 170000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 213 | 20231109 | 165900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20231109 | 165800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20231109 | 165700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20231109 | 165600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20231109 | 165500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20231109 | 165400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20231109 | 165300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20231109 | 165200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20231109 | 165100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20231109 | 165000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20231109 | 164900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20231109 | 164800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20231109 | 164700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 226 | 20231109 | 164600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 227 | 20231109 | 164500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 228 | 20231109 | 164400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 229 | 20231109 | 164300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20231109 | 164200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20231109 | 164100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20231109 | 164000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20231109 | 163900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20231109 | 163800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20231109 | 163700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20231109 | 163600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20231109 | 163500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20231109 | 163400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20231109 | 163300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20231109 | 163200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20231109 | 163100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20231109 | 163000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 243 | 20231109 | 162900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20231109 | 162800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20231109 | 162700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20231109 | 162600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20231109 | 162500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20231109 | 162400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20231109 | 162300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20231109 | 162200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20231109 | 162100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20231109 | 162000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20231109 | 161900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 254 | 20231109 | 161800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 255 | 20231109 | 161700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 256 | 20231109 | 161600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 257 | 20231109 | 161500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 258 | 20231109 | 161400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 259 | 20231109 | 161300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 260 | 20231109 | 161200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 261 | 20231109 | 161100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 262 | 20231109 | 161000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 263 | 20231109 | 160900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 264 | 20231109 | 160800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 265 | 20231109 | 160700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 266 | 20231109 | 160600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 267 | 20231109 | 160500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 268 | 20231109 | 160400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 269 | 20231109 | 160300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 270 | 20231109 | 160200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 271 | 20231109 | 160100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 272 | 20231109 | 160000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 22809 |
| 273 | 20231109 | 155900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 274 | 20231109 | 155800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20231109 | 155700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20231109 | 155600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 277 | 20231109 | 155500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 278 | 20231109 | 155400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 279 | 20231109 | 155300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 280 | 20231109 | 155200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 281 | 20231109 | 155100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 282 | 20231109 | 155000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 283 | 20231109 | 154900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 284 | 20231109 | 154800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 285 | 20231109 | 154700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 286 | 20231109 | 154600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 287 | 20231109 | 154500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 288 | 20231109 | 154400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 289 | 20231109 | 154300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 290 | 20231109 | 154200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 291 | 20231109 | 154100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 292 | 20231109 | 154000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 293 | 20231109 | 153900 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 294 | 20231109 | 153800 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 295 | 20231109 | 153700 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 296 | 20231109 | 153600 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 297 | 20231109 | 153500 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 298 | 20231109 | 153400 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 299 | 20231109 | 153300 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 300 | 20231109 | 153200 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 301 | 20231109 | 153100 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 302 | 20231109 | 153000 | 8655653150 | 44250 | 44250 | 44250 | 44250 | 45618 |
| 303 | 20231109 | 152900 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20231109 | 152800 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20231109 | 152700 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20231109 | 152600 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 307 | 20231109 | 152500 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20231109 | 152400 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 309 | 20231109 | 152300 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20231109 | 152200 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 311 | 20231109 | 152100 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 312 | 20231109 | 152000 | 7646354900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 313 | 20231109 | 151900 | 7646354900 | 44300 | 44350 | 44350 | 44300 | 381 |
| 314 | 20231109 | 151800 | 7629473150 | 44350 | 44350 | 44350 | 44300 | 303 |
| 315 | 20231109 | 151700 | 7616038850 | 44350 | 44350 | 44350 | 44300 | 438 |
| 316 | 20231109 | 151600 | 7596618800 | 44300 | 44350 | 44350 | 44300 | 139 |
| 317 | 20231109 | 151500 | 7590455650 | 44350 | 44350 | 44400 | 44300 | 308 |
| 318 | 20231109 | 151400 | 7576799050 | 44350 | 44400 | 44400 | 44300 | 270 |
| 319 | 20231109 | 151300 | 7564821150 | 44400 | 44350 | 44400 | 44350 | 166 |
| 320 | 20231109 | 151200 | 7557454250 | 44350 | 44350 | 44400 | 44250 | 513 |
| 321 | 20231109 | 151100 | 7534710550 | 44350 | 44300 | 44350 | 44300 | 235 |
| 322 | 20231109 | 151000 | 7524292550 | 44300 | 44250 | 44350 | 44250 | 481 |
| 323 | 20231109 | 150900 | 7502986550 | 44300 | 44300 | 44400 | 44250 | 615 |
| 324 | 20231109 | 150800 | 7475742600 | 44350 | 44400 | 44400 | 44350 | 223 |
| 325 | 20231109 | 150700 | 7465851250 | 44350 | 44400 | 44400 | 44350 | 310 |
| 326 | 20231109 | 150600 | 7452097150 | 44350 | 44450 | 44450 | 44350 | 195 |
| 327 | 20231109 | 150500 | 7443434500 | 44400 | 44500 | 44500 | 44350 | 187 |
| 328 | 20231109 | 150400 | 7435126300 | 44450 | 44450 | 44500 | 44400 | 282 |
| 329 | 20231109 | 150300 | 7422588350 | 44500 | 44450 | 44500 | 44400 | 227 |
| 330 | 20231109 | 150200 | 7412504150 | 44450 | 44450 | 44450 | 44400 | 113 |
| 331 | 20231109 | 150100 | 7407484650 | 44400 | 44400 | 44450 | 44400 | 150 |
| 332 | 20231109 | 150000 | 7400820350 | 44400 | 44500 | 44550 | 44350 | 174 |
| 333 | 20231109 | 145900 | 7393077800 | 44500 | 44400 | 44500 | 44350 | 350 |
| 334 | 20231109 | 145800 | 7377519750 | 44350 | 44500 | 44550 | 44350 | 274 |
| 335 | 20231109 | 145700 | 7365349400 | 44450 | 44450 | 44600 | 44400 | 425 |
| 336 | 20231109 | 145600 | 7346432750 | 44500 | 44500 | 44500 | 44400 | 149 |
| 337 | 20231109 | 145500 | 7339805150 | 44500 | 44500 | 44500 | 44400 | 288 |
| 338 | 20231109 | 145400 | 7327000750 | 44500 | 44450 | 44500 | 44400 | 325 |
| 339 | 20231109 | 145300 | 7312548200 | 44450 | 44550 | 44550 | 44400 | 271 |
| 340 | 20231109 | 145200 | 7300503450 | 44500 | 44450 | 44550 | 44450 | 103 |
| 341 | 20231109 | 145100 | 7295920600 | 44450 | 44450 | 44500 | 44400 | 390 |
| 342 | 20231109 | 145000 | 7278574200 | 44400 | 44500 | 44500 | 44400 | 186 |
| 343 | 20231109 | 144900 | 7270306450 | 44500 | 44400 | 44500 | 44350 | 374 |
| 344 | 20231109 | 144800 | 7253695250 | 44350 | 44450 | 44450 | 44350 | 231 |
| 345 | 20231109 | 144700 | 7243439550 | 44450 | 44450 | 44450 | 44350 | 321 |
| 346 | 20231109 | 144600 | 7229183800 | 44450 | 44400 | 44450 | 44400 | 210 |
| 347 | 20231109 | 144500 | 7219853250 | 44400 | 44400 | 44500 | 44400 | 413 |
| 348 | 20231109 | 144400 | 7201498550 | 44450 | 44400 | 44450 | 44350 | 451 |
| 349 | 20231109 | 144300 | 7181477200 | 44450 | 44500 | 44550 | 44450 | 578 |
| 350 | 20231109 | 144200 | 7155771150 | 44500 | 44500 | 44550 | 44450 | 329 |
| 351 | 20231109 | 144100 | 7141125700 | 44550 | 44500 | 44600 | 44450 | 313 |
| 352 | 20231109 | 144000 | 7127187000 | 44500 | 44550 | 44600 | 44450 | 296 |
| 353 | 20231109 | 143900 | 7114010950 | 44550 | 44550 | 44650 | 44500 | 384 |
| 354 | 20231109 | 143800 | 7096889350 | 44500 | 44550 | 44550 | 44500 | 140 |
| 355 | 20231109 | 143700 | 7090655300 | 44600 | 44650 | 44650 | 44500 | 255 |
| 356 | 20231109 | 143600 | 7079287000 | 44650 | 44600 | 44650 | 44500 | 323 |
| 357 | 20231109 | 143500 | 7064882300 | 44600 | 44600 | 44650 | 44550 | 208 |
| 358 | 20231109 | 143400 | 7055605500 | 44600 | 44600 | 44650 | 44500 | 808 |
| 359 | 20231109 | 143300 | 7019573850 | 44650 | 44500 | 44650 | 44500 | 242 |
| 360 | 20231109 | 143200 | 7008784600 | 44500 | 44550 | 44650 | 44500 | 158 |
| 361 | 20231109 | 143100 | 7001745700 | 44650 | 44650 | 44650 | 44550 | 395 |
| 362 | 20231109 | 143000 | 6984119300 | 44650 | 44600 | 44650 | 44550 | 148 |
| 363 | 20231109 | 142900 | 6977518300 | 44600 | 44650 | 44650 | 44550 | 272 |
| 364 | 20231109 | 142800 | 6965390100 | 44600 | 44650 | 44650 | 44500 | 157 |
| 365 | 20231109 | 142700 | 6958386400 | 44650 | 44600 | 44700 | 44500 | 410 |
| 366 | 20231109 | 142600 | 6940114750 | 44600 | 44500 | 44700 | 44500 | 202 |
| 367 | 20231109 | 142500 | 6931113900 | 44550 | 44650 | 44650 | 44550 | 287 |
| 368 | 20231109 | 142400 | 6918301550 | 44650 | 44550 | 44650 | 44500 | 182 |
| 369 | 20231109 | 142300 | 6910192600 | 44500 | 44600 | 44600 | 44500 | 279 |
| 370 | 20231109 | 142200 | 6897755600 | 44600 | 44600 | 44650 | 44550 | 213 |
| 371 | 20231109 | 142100 | 6888256150 | 44600 | 44600 | 44650 | 44550 | 291 |
| 372 | 20231109 | 142000 | 6875275500 | 44700 | 44600 | 44700 | 44550 | 97 |
| 373 | 20231109 | 141900 | 6870944200 | 44600 | 44600 | 44700 | 44550 | 347 |
| 374 | 20231109 | 141800 | 6855466100 | 44550 | 44550 | 44650 | 44500 | 137 |
| 375 | 20231109 | 141700 | 6849356250 | 44650 | 44650 | 44700 | 44550 | 505 |
| 376 | 20231109 | 141600 | 6826844100 | 44650 | 44700 | 44700 | 44550 | 302 |
| 377 | 20231109 | 141500 | 6813360600 | 44700 | 44600 | 44700 | 44550 | 253 |
| 378 | 20231109 | 141400 | 6802074000 | 44700 | 44700 | 44700 | 44550 | 162 |
| 379 | 20231109 | 141300 | 6794835900 | 44650 | 44550 | 44700 | 44550 | 322 |
| 380 | 20231109 | 141200 | 6780457950 | 44550 | 44750 | 44750 | 44550 | 306 |
| 381 | 20231109 | 141100 | 6766788050 | 44700 | 44700 | 44750 | 44650 | 436 |
| 382 | 20231109 | 141000 | 6747292200 | 44700 | 44700 | 44750 | 44650 | 233 |
| 383 | 20231109 | 140900 | 6736873100 | 44700 | 44600 | 44750 | 44600 | 475 |
| 384 | 20231109 | 140800 | 6715635850 | 44550 | 44650 | 44700 | 44550 | 183 |
| 385 | 20231109 | 140700 | 6707470850 | 44700 | 44650 | 44700 | 44600 | 360 |
| 386 | 20231109 | 140600 | 6691388250 | 44600 | 44600 | 44650 | 44600 | 166 |
| 387 | 20231109 | 140500 | 6683978350 | 44650 | 44650 | 44650 | 44500 | 360 |
| 388 | 20231109 | 140400 | 6667920250 | 44650 | 44550 | 44650 | 44400 | 1942 |
| 389 | 20231109 | 140300 | 6581537800 | 44500 | 44600 | 44650 | 44500 | 753 |
| 390 | 20231109 | 140200 | 6548002700 | 44550 | 44600 | 44650 | 44550 | 269 |
| 391 | 20231109 | 140100 | 6536005150 | 44600 | 44600 | 44600 | 44550 | 360 |
| 392 | 20231109 | 140000 | 6519962000 | 44600 | 44600 | 44600 | 44550 | 253 |
| 393 | 20231109 | 135900 | 6508684050 | 44600 | 44600 | 44650 | 44550 | 374 |
| 394 | 20231109 | 135800 | 6492001100 | 44600 | 44550 | 44650 | 44550 | 88 |
| 395 | 20231109 | 135700 | 6488076700 | 44550 | 44650 | 44650 | 44550 | 376 |
| 396 | 20231109 | 135600 | 6471295100 | 44650 | 44550 | 44650 | 44550 | 345 |
| 397 | 20231109 | 135500 | 6455900250 | 44550 | 44550 | 44650 | 44500 | 164 |
| 398 | 20231109 | 135400 | 6448586500 | 44550 | 44500 | 44650 | 44500 | 201 |
| 399 | 20231109 | 135300 | 6439618200 | 44550 | 44600 | 44700 | 44500 | 758 |
| 400 | 20231109 | 135200 | 6405822100 | 44650 | 44700 | 44700 | 44650 | 138 |
| 401 | 20231109 | 135100 | 6399656500 | 44700 | 44650 | 44700 | 44600 | 309 |
| 402 | 20231109 | 135000 | 6385847700 | 44700 | 44750 | 44750 | 44650 | 182 |
| 403 | 20231109 | 134900 | 6377712800 | 44700 | 44750 | 44750 | 44650 | 291 |
| 404 | 20231109 | 134800 | 6364702650 | 44750 | 44600 | 44750 | 44600 | 250 |
| 405 | 20231109 | 134700 | 6353534550 | 44650 | 44600 | 44650 | 44550 | 241 |
| 406 | 20231109 | 134600 | 6342776500 | 44600 | 44650 | 44650 | 44550 | 290 |
| 407 | 20231109 | 134500 | 6329838900 | 44600 | 44700 | 44700 | 44600 | 177 |
| 408 | 20231109 | 134400 | 6321935100 | 44650 | 44550 | 44700 | 44550 | 271 |
| 409 | 20231109 | 134300 | 6309828800 | 44550 | 44650 | 44650 | 44500 | 143 |
| 410 | 20231109 | 134200 | 6303453200 | 44650 | 44700 | 44700 | 44550 | 205 |
| 411 | 20231109 | 134100 | 6294296800 | 44600 | 44550 | 44600 | 44500 | 445 |
| 412 | 20231109 | 134000 | 6274464250 | 44600 | 44650 | 44650 | 44550 | 502 |
| 413 | 20231109 | 133900 | 6252092900 | 44600 | 44600 | 44650 | 44600 | 333 |
| 414 | 20231109 | 133800 | 6237232800 | 44600 | 44550 | 44600 | 44550 | 662 |
| 415 | 20231109 | 133700 | 6207734400 | 44600 | 44650 | 44650 | 44550 | 369 |
| 416 | 20231109 | 133600 | 6191274200 | 44650 | 44600 | 44650 | 44600 | 375 |
| 417 | 20231109 | 133500 | 6174534450 | 44650 | 44650 | 44650 | 44600 | 186 |
| 418 | 20231109 | 133400 | 6166232650 | 44650 | 44600 | 44650 | 44550 | 217 |
| 419 | 20231109 | 133300 | 6156550200 | 44600 | 44550 | 44700 | 44550 | 326 |
| 420 | 20231109 | 133200 | 6142004450 | 44600 | 44650 | 44650 | 44550 | 1104 |
| 421 | 20231109 | 133100 | 6092775900 | 44650 | 44750 | 44750 | 44600 | 263 |
| 422 | 20231109 | 133000 | 6081025300 | 44750 | 44700 | 44800 | 44650 | 293 |
| 423 | 20231109 | 132900 | 6067921850 | 44650 | 44750 | 44750 | 44650 | 207 |
| 424 | 20231109 | 132800 | 6058663200 | 44700 | 44700 | 44750 | 44600 | 288 |
| 425 | 20231109 | 132700 | 6045791550 | 44700 | 44700 | 44750 | 44600 | 342 |
| 426 | 20231109 | 132600 | 6030517500 | 44700 | 44650 | 44750 | 44650 | 249 |
| 427 | 20231109 | 132500 | 6019389000 | 44750 | 44800 | 44800 | 44700 | 208 |
| 428 | 20231109 | 132400 | 6010077600 | 44800 | 44700 | 44800 | 44700 | 351 |
| 429 | 20231109 | 132300 | 5994371250 | 44750 | 44800 | 44800 | 44700 | 226 |
| 430 | 20231109 | 132200 | 5984255600 | 44800 | 44800 | 44800 | 44750 | 136 |
| 431 | 20231109 | 132100 | 5978163200 | 44800 | 44750 | 44850 | 44750 | 312 |
| 432 | 20231109 | 132000 | 5964187550 | 44800 | 44750 | 44850 | 44700 | 384 |
| 433 | 20231109 | 131900 | 5946988950 | 44750 | 44700 | 44800 | 44700 | 227 |
| 434 | 20231109 | 131800 | 5936827050 | 44700 | 44650 | 44800 | 44650 | 390 |
| 435 | 20231109 | 131700 | 5919378700 | 44650 | 44800 | 44800 | 44650 | 281 |
| 436 | 20231109 | 131600 | 5906805150 | 44750 | 44750 | 44800 | 44700 | 201 |
| 437 | 20231109 | 131500 | 5897811700 | 44750 | 44750 | 44750 | 44700 | 270 |
| 438 | 20231109 | 131400 | 5885730300 | 44700 | 44700 | 44800 | 44700 | 208 |
| 439 | 20231109 | 131300 | 5876421400 | 44700 | 44800 | 44800 | 44600 | 1220 |
| 440 | 20231109 | 131200 | 5821951850 | 44800 | 44700 | 44800 | 44650 | 256 |
| 441 | 20231109 | 131100 | 5810489300 | 44700 | 44750 | 44750 | 44650 | 556 |
| 442 | 20231109 | 131000 | 5785641950 | 44750 | 44750 | 44800 | 44700 | 291 |
| 443 | 20231109 | 130900 | 5772613550 | 44750 | 44800 | 44800 | 44700 | 816 |
| 444 | 20231109 | 130800 | 5736114650 | 44750 | 44750 | 44800 | 44750 | 232 |
| 445 | 20231109 | 130700 | 5725729700 | 44800 | 44800 | 44800 | 44750 | 496 |
| 446 | 20231109 | 130600 | 5703529550 | 44750 | 44750 | 44800 | 44700 | 285 |
| 447 | 20231109 | 130500 | 5690771200 | 44750 | 44800 | 44800 | 44750 | 345 |
| 448 | 20231109 | 130400 | 5675324000 | 44800 | 44750 | 44800 | 44700 | 444 |
| 449 | 20231109 | 130300 | 5655447000 | 44750 | 44800 | 44800 | 44700 | 253 |
| 450 | 20231109 | 130200 | 5644127000 | 44800 | 44800 | 44850 | 44700 | 227 |
| 451 | 20231109 | 130100 | 5633966650 | 44850 | 44900 | 44900 | 44750 | 329 |
| 452 | 20231109 | 130000 | 5619211550 | 44900 | 44700 | 44900 | 44700 | 193 |
| 453 | 20231109 | 125900 | 5610567000 | 44750 | 44750 | 44850 | 44700 | 329 |
| 454 | 20231109 | 125800 | 5595831800 | 44800 | 44800 | 44850 | 44700 | 325 |
| 455 | 20231109 | 125700 | 5581270100 | 44800 | 44850 | 44850 | 44800 | 187 |
| 456 | 20231109 | 125600 | 5572883900 | 44750 | 44800 | 44850 | 44700 | 272 |
| 457 | 20231109 | 125500 | 5560704350 | 44850 | 44900 | 44900 | 44750 | 163 |
| 458 | 20231109 | 125400 | 5553391250 | 44900 | 44800 | 44900 | 44750 | 324 |
| 459 | 20231109 | 125300 | 5538872200 | 44800 | 44850 | 44900 | 44750 | 317 |
| 460 | 20231109 | 125200 | 5524650150 | 44900 | 44850 | 44900 | 44750 | 531 |
| 461 | 20231109 | 125100 | 5500836200 | 44850 | 44850 | 44850 | 44800 | 104 |
| 462 | 20231109 | 125000 | 5496172000 | 44800 | 44850 | 44850 | 44800 | 136 |
| 463 | 20231109 | 124900 | 5490076050 | 44900 | 44900 | 44900 | 44750 | 361 |
| 464 | 20231109 | 124800 | 5473892550 | 44800 | 44900 | 44900 | 44700 | 452 |
| 465 | 20231109 | 124700 | 5453632200 | 44900 | 44800 | 44900 | 44800 | 285 |
| 466 | 20231109 | 124600 | 5440844750 | 44800 | 44750 | 44800 | 44750 | 207 |
| 467 | 20231109 | 124500 | 5431576900 | 44750 | 44850 | 44850 | 44750 | 112 |
| 468 | 20231109 | 124400 | 5426558600 | 44800 | 44750 | 44850 | 44750 | 315 |
| 469 | 20231109 | 124300 | 5412440650 | 44800 | 44800 | 44850 | 44750 | 235 |
| 470 | 20231109 | 124200 | 5401913950 | 44800 | 44750 | 44900 | 44750 | 302 |
| 471 | 20231109 | 124100 | 5388380200 | 44800 | 44850 | 44900 | 44750 | 472 |
| 472 | 20231109 | 124000 | 5367239350 | 44900 | 44800 | 44900 | 44750 | 159 |
| 473 | 20231109 | 123900 | 5360114900 | 44850 | 44800 | 44900 | 44750 | 353 |
| 474 | 20231109 | 123800 | 5344287350 | 44800 | 44850 | 44900 | 44800 | 398 |
| 475 | 20231109 | 123700 | 5326430850 | 44850 | 44900 | 44900 | 44800 | 171 |
| 476 | 20231109 | 123600 | 5318758150 | 44900 | 44900 | 44900 | 44800 | 187 |
| 477 | 20231109 | 123500 | 5310372150 | 44850 | 44850 | 44950 | 44800 | 193 |
| 478 | 20231109 | 123400 | 5301708300 | 44850 | 44800 | 44900 | 44750 | 353 |
| 479 | 20231109 | 123300 | 5285882600 | 44800 | 44850 | 44900 | 44750 | 252 |
| 480 | 20231109 | 123200 | 5274586750 | 44900 | 44900 | 44900 | 44750 | 326 |
| 481 | 20231109 | 123100 | 5259959750 | 44900 | 44900 | 44950 | 44750 | 380 |
| 482 | 20231109 | 123000 | 5242929400 | 44900 | 44900 | 44900 | 44800 | 264 |
| 483 | 20231109 | 122900 | 5231085050 | 44900 | 44800 | 44900 | 44750 | 554 |
| 484 | 20231109 | 122800 | 5206268650 | 44800 | 44800 | 44850 | 44750 | 181 |
| 485 | 20231109 | 122700 | 5198162500 | 44800 | 44800 | 44850 | 44750 | 181 |
| 486 | 20231109 | 122600 | 5190051750 | 44800 | 44850 | 44900 | 44800 | 711 |
| 487 | 20231109 | 122500 | 5158176050 | 44800 | 44900 | 44900 | 44800 | 162 |
| 488 | 20231109 | 122400 | 5150902750 | 44900 | 44800 | 44900 | 44750 | 724 |
| 489 | 20231109 | 122300 | 5118432150 | 44850 | 44800 | 44850 | 44750 | 318 |
| 490 | 20231109 | 122200 | 5104176700 | 44800 | 44850 | 44850 | 44750 | 245 |
| 491 | 20231109 | 122100 | 5093199800 | 44800 | 44800 | 44800 | 44750 | 409 |
| 492 | 20231109 | 122000 | 5074877050 | 44800 | 44800 | 44800 | 44750 | 257 |
| 493 | 20231109 | 121900 | 5063366000 | 44800 | 44800 | 44850 | 44700 | 441 |
| 494 | 20231109 | 121800 | 5043613200 | 44800 | 44750 | 44900 | 44750 | 672 |
| 495 | 20231109 | 121700 | 5013478650 | 44800 | 44750 | 44900 | 44750 | 211 |
| 496 | 20231109 | 121600 | 5004023300 | 44800 | 44800 | 44850 | 44750 | 289 |
| 497 | 20231109 | 121500 | 4991065900 | 44750 | 44800 | 44850 | 44750 | 574 |
| 498 | 20231109 | 121400 | 4965349150 | 44800 | 44800 | 44850 | 44700 | 320 |
| 499 | 20231109 | 121300 | 4951014950 | 44750 | 44800 | 44800 | 44750 | 141 |
| 500 | 20231109 | 121200 | 4944704700 | 44800 | 44750 | 44800 | 44700 | 500 |
| 501 | 20231109 | 121100 | 4922316200 | 44800 | 44800 | 44850 | 44700 | 240 |
| 502 | 20231109 | 121000 | 4911570700 | 44800 | 44750 | 44800 | 44750 | 174 |
| 503 | 20231109 | 120900 | 4903776700 | 44750 | 44800 | 44800 | 44700 | 523 |
| 504 | 20231109 | 120800 | 4880348450 | 44750 | 44750 | 44800 | 44700 | 118 |
| 505 | 20231109 | 120700 | 4875065500 | 44750 | 44800 | 44800 | 44700 | 690 |
| 506 | 20231109 | 120600 | 4844198900 | 44800 | 44800 | 44850 | 44750 | 510 |
| 507 | 20231109 | 120500 | 4821352100 | 44750 | 44700 | 44800 | 44700 | 373 |
| 508 | 20231109 | 120400 | 4804647450 | 44750 | 44750 | 44800 | 44700 | 519 |
| 509 | 20231109 | 120300 | 4781417250 | 44750 | 44700 | 44750 | 44650 | 317 |
| 510 | 20231109 | 120200 | 4767238400 | 44650 | 44700 | 44750 | 44550 | 563 |
| 511 | 20231109 | 120100 | 4742100550 | 44600 | 44650 | 44700 | 44600 | 166 |
| 512 | 20231109 | 120000 | 4734688150 | 44650 | 44700 | 44750 | 44650 | 280 |
| 513 | 20231109 | 115900 | 4722180300 | 44700 | 44650 | 44750 | 44650 | 328 |
| 514 | 20231109 | 115800 | 4707511150 | 44700 | 44700 | 44750 | 44600 | 459 |
| 515 | 20231109 | 115700 | 4687001450 | 44700 | 44650 | 44750 | 44600 | 1168 |
| 516 | 20231109 | 115600 | 4634791250 | 44650 | 44650 | 44700 | 44600 | 93 |
| 517 | 20231109 | 115500 | 4630637550 | 44650 | 44700 | 44700 | 44600 | 389 |
| 518 | 20231109 | 115400 | 4613264650 | 44700 | 44650 | 44700 | 44600 | 323 |
| 519 | 20231109 | 115300 | 4598836200 | 44700 | 44650 | 44700 | 44650 | 322 |
| 520 | 20231109 | 115200 | 4584451100 | 44650 | 44700 | 44700 | 44650 | 477 |
| 521 | 20231109 | 115100 | 4563136950 | 44700 | 44750 | 44750 | 44700 | 446 |
| 522 | 20231109 | 115000 | 4543189200 | 44750 | 44650 | 44750 | 44650 | 208 |
| 523 | 20231109 | 114900 | 4533892550 | 44650 | 44650 | 44700 | 44650 | 350 |
| 524 | 20231109 | 114800 | 4518253750 | 44650 | 44700 | 44750 | 44600 | 407 |
| 525 | 20231109 | 114700 | 4500081350 | 44700 | 44650 | 44750 | 44650 | 324 |
| 526 | 20231109 | 114600 | 4485610550 | 44650 | 44650 | 44750 | 44600 | 303 |
| 527 | 20231109 | 114500 | 4472067000 | 44650 | 44600 | 44650 | 44550 | 182 |
| 528 | 20231109 | 114400 | 4463947450 | 44600 | 44700 | 44700 | 44600 | 274 |
| 529 | 20231109 | 114300 | 4451712350 | 44650 | 44700 | 44700 | 44650 | 354 |
| 530 | 20231109 | 114200 | 4435892400 | 44700 | 44600 | 44700 | 44550 | 177 |
| 531 | 20231109 | 114100 | 4427991650 | 44600 | 44600 | 44600 | 44500 | 144 |
| 532 | 20231109 | 114000 | 4421576800 | 44550 | 44700 | 44700 | 44550 | 284 |
| 533 | 20231109 | 113900 | 4408895450 | 44700 | 44600 | 44700 | 44550 | 273 |
| 534 | 20231109 | 113800 | 4396708350 | 44600 | 44650 | 44700 | 44550 | 1166 |
| 535 | 20231109 | 113700 | 4344695800 | 44650 | 44650 | 44700 | 44600 | 940 |
| 536 | 20231109 | 113600 | 4302711050 | 44650 | 44600 | 44650 | 44550 | 312 |
| 537 | 20231109 | 113500 | 4288788500 | 44600 | 44600 | 44600 | 44550 | 227 |
| 538 | 20231109 | 113400 | 4278664800 | 44600 | 44600 | 44600 | 44500 | 271 |
| 539 | 20231109 | 113300 | 4266586900 | 44600 | 44550 | 44600 | 44550 | 402 |
| 540 | 20231109 | 113200 | 4248669750 | 44550 | 44500 | 44550 | 44500 | 155 |
| 541 | 20231109 | 113100 | 4241767950 | 44500 | 44500 | 44500 | 44450 | 258 |
| 542 | 20231109 | 113000 | 4230287450 | 44500 | 44500 | 44500 | 44450 | 223 |
| 543 | 20231109 | 112900 | 4220366950 | 44500 | 44500 | 44500 | 44450 | 286 |
| 544 | 20231109 | 112800 | 4207643050 | 44500 | 44500 | 44550 | 44450 | 194 |
| 545 | 20231109 | 112700 | 4199010850 | 44450 | 44450 | 44500 | 44450 | 197 |
| 546 | 20231109 | 112600 | 4190246100 | 44450 | 44500 | 44500 | 44400 | 265 |
| 547 | 20231109 | 112500 | 4178464950 | 44500 | 44500 | 44500 | 44450 | 159 |
| 548 | 20231109 | 112400 | 4171389550 | 44500 | 44500 | 44500 | 44450 | 152 |
| 549 | 20231109 | 112300 | 4164626900 | 44500 | 44450 | 44500 | 44400 | 208 |
| 550 | 20231109 | 112200 | 4155381300 | 44450 | 44500 | 44500 | 44450 | 160 |
| 551 | 20231109 | 112100 | 4148262250 | 44500 | 44450 | 44500 | 44400 | 270 |
| 552 | 20231109 | 112000 | 4136257000 | 44450 | 44450 | 44450 | 44400 | 219 |
| 553 | 20231109 | 111900 | 4126523350 | 44400 | 44400 | 44450 | 44400 | 228 |
| 554 | 20231109 | 111800 | 4116391500 | 44400 | 44450 | 44500 | 44400 | 341 |
| 555 | 20231109 | 111700 | 4101242000 | 44450 | 44450 | 44500 | 44450 | 266 |
| 556 | 20231109 | 111600 | 4089411250 | 44450 | 44400 | 44450 | 44350 | 239 |
| 557 | 20231109 | 111500 | 4078794250 | 44450 | 44400 | 44450 | 44400 | 175 |
| 558 | 20231109 | 111400 | 4071016300 | 44400 | 44400 | 44450 | 44350 | 290 |
| 559 | 20231109 | 111300 | 4058137950 | 44400 | 44350 | 44400 | 44350 | 140 |
| 560 | 20231109 | 111200 | 4051922200 | 44350 | 44400 | 44400 | 44250 | 191 |
| 561 | 20231109 | 111100 | 4043449600 | 44350 | 44300 | 44350 | 44250 | 311 |
| 562 | 20231109 | 111000 | 4029667850 | 44350 | 44350 | 44400 | 44350 | 165 |
| 563 | 20231109 | 110900 | 4022347000 | 44350 | 44300 | 44350 | 44300 | 187 |
| 564 | 20231109 | 110800 | 4014056600 | 44300 | 44350 | 44350 | 44300 | 174 |
| 565 | 20231109 | 110700 | 4006340950 | 44350 | 44300 | 44350 | 44250 | 220 |
| 566 | 20231109 | 110600 | 3996592700 | 44350 | 44350 | 44350 | 44250 | 96 |
| 567 | 20231109 | 110500 | 3992335500 | 44350 | 44200 | 44350 | 44150 | 351 |
| 568 | 20231109 | 110400 | 3976815800 | 44350 | 44350 | 44350 | 44150 | 113 |
| 569 | 20231109 | 110300 | 3971813750 | 44350 | 44150 | 44350 | 44150 | 261 |
| 570 | 20231109 | 110200 | 3960254350 | 44200 | 44200 | 44200 | 44100 | 537 |
| 571 | 20231109 | 110100 | 3936544050 | 44200 | 44200 | 44250 | 44200 | 165 |
| 572 | 20231109 | 110000 | 3929245600 | 44200 | 44300 | 44350 | 44200 | 226 |
| 573 | 20231109 | 105900 | 3919237550 | 44300 | 44250 | 44300 | 44200 | 439 |
| 574 | 20231109 | 105800 | 3899826450 | 44300 | 44350 | 44350 | 44200 | 428 |
| 575 | 20231109 | 105700 | 3880882600 | 44350 | 44300 | 44350 | 44250 | 351 |
| 576 | 20231109 | 105600 | 3865325700 | 44350 | 44300 | 44350 | 44300 | 51 |
| 577 | 20231109 | 105500 | 3863064050 | 44350 | 44350 | 44350 | 44300 | 201 |
| 578 | 20231109 | 105400 | 3854153500 | 44350 | 44400 | 44450 | 44350 | 1116 |
| 579 | 20231109 | 105300 | 3804620200 | 44450 | 44400 | 44450 | 44400 | 204 |
| 580 | 20231109 | 105200 | 3795554650 | 44400 | 44450 | 44450 | 44400 | 459 |
| 581 | 20231109 | 105100 | 3775152450 | 44450 | 44400 | 44450 | 44350 | 263 |
| 582 | 20231109 | 105000 | 3763470800 | 44400 | 44450 | 44500 | 44400 | 235 |
| 583 | 20231109 | 104900 | 3753033800 | 44450 | 44500 | 44500 | 44450 | 350 |
| 584 | 20231109 | 104800 | 3737471400 | 44500 | 44450 | 44500 | 44400 | 292 |
| 585 | 20231109 | 104700 | 3724493000 | 44400 | 44400 | 44450 | 44350 | 337 |
| 586 | 20231109 | 104600 | 3709531800 | 44500 | 44350 | 44500 | 44350 | 117 |
| 587 | 20231109 | 104500 | 3704328050 | 44350 | 44350 | 44350 | 44200 | 352 |
| 588 | 20231109 | 104400 | 3688742050 | 44300 | 44350 | 44350 | 44200 | 308 |
| 589 | 20231109 | 104300 | 3675098350 | 44300 | 44400 | 44400 | 44300 | 360 |
| 590 | 20231109 | 104200 | 3659130700 | 44500 | 44450 | 44500 | 44400 | 259 |
| 591 | 20231109 | 104100 | 3647611400 | 44400 | 44500 | 44500 | 44400 | 643 |
| 592 | 20231109 | 104000 | 3619040550 | 44450 | 44500 | 44500 | 44400 | 223 |
| 593 | 20231109 | 103900 | 3609124150 | 44500 | 44400 | 44500 | 44400 | 337 |
| 594 | 20231109 | 103800 | 3594145650 | 44400 | 44500 | 44500 | 44400 | 106 |
| 595 | 20231109 | 103700 | 3589429300 | 44500 | 44400 | 44500 | 44400 | 278 |
| 596 | 20231109 | 103600 | 3577061650 | 44500 | 44450 | 44550 | 44400 | 784 |
| 597 | 20231109 | 103500 | 3542203700 | 44450 | 44550 | 44550 | 44450 | 541 |
| 598 | 20231109 | 103400 | 3518135600 | 44500 | 44450 | 44500 | 44450 | 378 |
| 599 | 20231109 | 103300 | 3501317400 | 44500 | 44450 | 44500 | 44400 | 378 |
| 600 | 20231109 | 103200 | 3484520950 | 44450 | 44450 | 44500 | 44450 | 105 |
| 601 | 20231109 | 103100 | 3479852600 | 44450 | 44550 | 44550 | 44350 | 217 |
| 602 | 20231109 | 103000 | 3470205200 | 44450 | 44550 | 44600 | 44400 | 2512 |
| 603 | 20231109 | 102900 | 3358570150 | 44500 | 44500 | 44550 | 44500 | 315 |
| 604 | 20231109 | 102800 | 3344545100 | 44500 | 44550 | 44550 | 44500 | 407 |
| 605 | 20231109 | 102700 | 3326413850 | 44550 | 44450 | 44550 | 44450 | 538 |
| 606 | 20231109 | 102600 | 3302486650 | 44450 | 44450 | 44500 | 44450 | 415 |
| 607 | 20231109 | 102500 | 3284021250 | 44450 | 44450 | 44550 | 44450 | 1377 |
| 608 | 20231109 | 102400 | 3222755800 | 44500 | 44450 | 44500 | 44450 | 222 |
| 609 | 20231109 | 102300 | 3212877150 | 44500 | 44400 | 44500 | 44400 | 370 |
| 610 | 20231109 | 102200 | 3196436050 | 44400 | 44400 | 44450 | 44300 | 979 |
| 611 | 20231109 | 102100 | 3152988400 | 44350 | 44350 | 44350 | 44300 | 266 |
| 612 | 20231109 | 102000 | 3141192700 | 44300 | 44100 | 44300 | 44100 | 1682 |
| 613 | 20231109 | 101900 | 3066889800 | 44100 | 44050 | 44100 | 44000 | 417 |
| 614 | 20231109 | 101800 | 3048520200 | 44050 | 44100 | 44100 | 44050 | 447 |
| 615 | 20231109 | 101700 | 3028810100 | 44100 | 44100 | 44100 | 44050 | 116 |
| 616 | 20231109 | 101600 | 3023695750 | 44100 | 44050 | 44100 | 44050 | 305 |
| 617 | 20231109 | 101500 | 3010260450 | 44050 | 44150 | 44150 | 44050 | 383 |
| 618 | 20231109 | 101400 | 2993378050 | 44150 | 44200 | 44200 | 44050 | 121 |
| 619 | 20231109 | 101300 | 2988040750 | 44200 | 44050 | 44200 | 44050 | 187 |
| 620 | 20231109 | 101200 | 2979788700 | 44200 | 44050 | 44200 | 44000 | 737 |
| 621 | 20231109 | 101100 | 2947247100 | 44050 | 44100 | 44100 | 44000 | 116 |
| 622 | 20231109 | 101000 | 2942133400 | 44150 | 44100 | 44150 | 44000 | 425 |
| 623 | 20231109 | 100900 | 2923395400 | 44100 | 44050 | 44150 | 44050 | 266 |
| 624 | 20231109 | 100800 | 2911664850 | 44150 | 44100 | 44150 | 44000 | 1576 |
| 625 | 20231109 | 100700 | 2842123550 | 44200 | 44050 | 44200 | 43950 | 2267 |
| 626 | 20231109 | 100600 | 2742437900 | 44150 | 44100 | 44150 | 44050 | 798 |
| 627 | 20231109 | 100500 | 2707255700 | 44100 | 44150 | 44150 | 44100 | 247 |
| 628 | 20231109 | 100400 | 2696351700 | 44100 | 44100 | 44150 | 44050 | 114 |
| 629 | 20231109 | 100300 | 2691324300 | 44100 | 44000 | 44100 | 44000 | 206 |
| 630 | 20231109 | 100200 | 2682244100 | 44050 | 44050 | 44050 | 44000 | 250 |
| 631 | 20231109 | 100100 | 2671238900 | 44050 | 44000 | 44050 | 44000 | 210 |
| 632 | 20231109 | 100000 | 2661990550 | 44000 | 43950 | 44050 | 43950 | 331 |
| 633 | 20231109 | 095900 | 2647428450 | 44000 | 44050 | 44050 | 43950 | 844 |
| 634 | 20231109 | 095800 | 2610278150 | 44100 | 44200 | 44200 | 44050 | 132 |
| 635 | 20231109 | 095700 | 2604451950 | 44100 | 44050 | 44200 | 44050 | 120 |
| 636 | 20231109 | 095600 | 2599160050 | 44300 | 44100 | 44300 | 44050 | 1102 |
| 637 | 20231109 | 095500 | 2550561050 | 44100 | 44050 | 44100 | 44000 | 140 |
| 638 | 20231109 | 095400 | 2544394150 | 44050 | 44000 | 44050 | 44000 | 175 |
| 639 | 20231109 | 095300 | 2536694100 | 44100 | 44050 | 44100 | 43950 | 115 |
| 640 | 20231109 | 095200 | 2531631700 | 44050 | 44000 | 44100 | 44000 | 134 |
| 641 | 20231109 | 095100 | 2525727950 | 44000 | 44050 | 44050 | 43850 | 1592 |
| 642 | 20231109 | 095000 | 2455795800 | 44000 | 44000 | 44000 | 43900 | 930 |
| 643 | 20231109 | 094900 | 2414934050 | 44000 | 44050 | 44050 | 44000 | 137 |
| 644 | 20231109 | 094800 | 2408901000 | 44050 | 44000 | 44050 | 43950 | 564 |
| 645 | 20231109 | 094700 | 2384087700 | 44000 | 43950 | 44000 | 43950 | 52 |
| 646 | 20231109 | 094600 | 2381800700 | 43950 | 44000 | 44000 | 43950 | 682 |
| 647 | 20231109 | 094500 | 2351819950 | 44000 | 44000 | 44050 | 43950 | 263 |
| 648 | 20231109 | 094400 | 2340246450 | 43950 | 44050 | 44050 | 43950 | 250 |
| 649 | 20231109 | 094300 | 2329245750 | 44050 | 44050 | 44050 | 44000 | 323 |
| 650 | 20231109 | 094200 | 2315024400 | 44000 | 43950 | 44050 | 43900 | 597 |
| 651 | 20231109 | 094100 | 2288769950 | 43900 | 44000 | 44050 | 43900 | 496 |
| 652 | 20231109 | 094000 | 2266952000 | 44000 | 44000 | 44000 | 43950 | 963 |
| 653 | 20231109 | 093900 | 2224624000 | 44000 | 44000 | 44050 | 43950 | 192 |
| 654 | 20231109 | 093800 | 2216176700 | 44000 | 44000 | 44000 | 43950 | 1686 |
| 655 | 20231109 | 093700 | 2142038350 | 44000 | 44000 | 44050 | 43950 | 1467 |
| 656 | 20231109 | 093600 | 2077489250 | 44050 | 44200 | 44250 | 44050 | 1069 |
| 657 | 20231109 | 093500 | 2030348850 | 44200 | 44250 | 44250 | 44200 | 663 |
| 658 | 20231109 | 093400 | 2001035200 | 44200 | 44200 | 44300 | 44150 | 49 |
| 659 | 20231109 | 093300 | 1998866600 | 44200 | 44150 | 44300 | 44150 | 270 |
| 660 | 20231109 | 093200 | 1986914850 | 44150 | 44200 | 44300 | 44150 | 431 |
| 661 | 20231109 | 093100 | 1967868550 | 44200 | 44200 | 44250 | 44150 | 244 |
| 662 | 20231109 | 093000 | 1957081400 | 44200 | 44200 | 44300 | 44200 | 456 |
| 663 | 20231109 | 092900 | 1936924300 | 44250 | 44350 | 44350 | 44250 | 978 |
| 664 | 20231109 | 092800 | 1893622150 | 44300 | 44250 | 44500 | 44250 | 1000 |
| 665 | 20231109 | 092700 | 1849276300 | 44250 | 44200 | 44250 | 44150 | 462 |
| 666 | 20231109 | 092600 | 1828857300 | 44200 | 44050 | 44200 | 44050 | 268 |
| 667 | 20231109 | 092500 | 1817021150 | 44050 | 44000 | 44100 | 44000 | 350 |
| 668 | 20231109 | 092400 | 1801597250 | 43950 | 44000 | 44100 | 43950 | 694 |
| 669 | 20231109 | 092300 | 1771083950 | 43950 | 44050 | 44150 | 43950 | 542 |
| 670 | 20231109 | 092200 | 1747248150 | 44050 | 44100 | 44100 | 44000 | 1141 |
| 671 | 20231109 | 092100 | 1696992800 | 44050 | 43950 | 44100 | 43950 | 1163 |
| 672 | 20231109 | 092000 | 1645813650 | 44000 | 44000 | 44000 | 43950 | 690 |
| 673 | 20231109 | 091900 | 1615469850 | 43950 | 43900 | 44000 | 43900 | 1127 |
| 674 | 20231109 | 091800 | 1565942150 | 43950 | 43850 | 44000 | 43800 | 2840 |
| 675 | 20231109 | 091700 | 1441349500 | 43850 | 44000 | 44050 | 43850 | 3599 |
| 676 | 20231109 | 091600 | 1283235600 | 44000 | 44050 | 44150 | 43950 | 4566 |
| 677 | 20231109 | 091500 | 1082225300 | 44050 | 44200 | 44200 | 44050 | 5547 |
| 678 | 20231109 | 091400 | 837526500 | 44200 | 44250 | 44250 | 44200 | 1540 |
| 679 | 20231109 | 091300 | 769390600 | 44250 | 44350 | 44500 | 44250 | 1441 |
| 680 | 20231109 | 091200 | 705570750 | 44350 | 44300 | 44400 | 44300 | 263 |
| 681 | 20231109 | 091100 | 693914450 | 44250 | 44450 | 44600 | 44250 | 1444 |
| 682 | 20231109 | 091000 | 629817850 | 44450 | 44600 | 44750 | 44450 | 1170 |
| 683 | 20231109 | 090900 | 577698450 | 44750 | 44750 | 44750 | 44600 | 751 |
| 684 | 20231109 | 090800 | 544144700 | 44750 | 44600 | 44750 | 44600 | 204 |
| 685 | 20231109 | 090700 | 535028350 | 44600 | 44400 | 44600 | 44400 | 596 |
| 686 | 20231109 | 090600 | 508509050 | 44350 | 44500 | 44550 | 44350 | 807 |
| 687 | 20231109 | 090500 | 472646800 | 44500 | 44450 | 44700 | 44450 | 1044 |
| 688 | 20231109 | 090400 | 426143450 | 44450 | 44350 | 44550 | 44350 | 504 |
| 689 | 20231109 | 090300 | 403771000 | 44350 | 44250 | 44600 | 44250 | 591 |
| 690 | 20231109 | 090200 | 377551800 | 44300 | 44400 | 44400 | 44250 | 2641 |
| 691 | 20231109 | 090100 | 260563350 | 44400 | 44550 | 44700 | 44350 | 952 |
| 692 | 20231109 | 090000 | 218177850 | 44500 | 44400 | 44600 | 44250 | 4910 |