37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 3 | 20231109 | 203100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20231109 | 203000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20231109 | 202900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20231109 | 202800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20231109 | 202700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20231109 | 202600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20231109 | 202500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20231109 | 202400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20231109 | 202300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20231109 | 202200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20231109 | 202100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20231109 | 202000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20231109 | 201900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20231109 | 201800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20231109 | 201700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20231109 | 201600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20231109 | 201500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20231109 | 201400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20231109 | 201300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20231109 | 201200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20231109 | 201100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20231109 | 201000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20231109 | 200900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20231109 | 200800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20231109 | 200700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20231109 | 200600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20231109 | 200500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20231109 | 200400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20231109 | 200300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20231109 | 200200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 33 | 20231109 | 200100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20231109 | 200000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20231109 | 195900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20231109 | 195800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20231109 | 195700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20231109 | 195600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20231109 | 195500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20231109 | 195400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20231109 | 195300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20231109 | 195200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20231109 | 195100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20231109 | 195000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20231109 | 194900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20231109 | 194800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20231109 | 194700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20231109 | 194600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20231109 | 194500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20231109 | 194400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20231109 | 194300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20231109 | 194200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20231109 | 194100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20231109 | 194000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20231109 | 193900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20231109 | 193800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20231109 | 193700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20231109 | 193600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20231109 | 193500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20231109 | 193400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20231109 | 193300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20231109 | 193200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 63 | 20231109 | 193100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20231109 | 193000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20231109 | 192900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20231109 | 192800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20231109 | 192700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20231109 | 192600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20231109 | 192500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20231109 | 192400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20231109 | 192300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20231109 | 192200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20231109 | 192100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20231109 | 192000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20231109 | 191900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20231109 | 191800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20231109 | 191700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20231109 | 191600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20231109 | 191500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20231109 | 191400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20231109 | 191300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20231109 | 191200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20231109 | 191100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20231109 | 191000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20231109 | 190900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20231109 | 190800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20231109 | 190700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20231109 | 190600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20231109 | 190500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20231109 | 190400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20231109 | 190300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20231109 | 190200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 93 | 20231109 | 190100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20231109 | 190000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20231109 | 185900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20231109 | 185800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20231109 | 185700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20231109 | 185600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20231109 | 185500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20231109 | 185400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20231109 | 185300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20231109 | 185200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20231109 | 185100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20231109 | 185000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20231109 | 184900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20231109 | 184800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20231109 | 184700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20231109 | 184600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20231109 | 184500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20231109 | 184400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20231109 | 184300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20231109 | 184200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20231109 | 184100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20231109 | 184000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20231109 | 183900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20231109 | 183800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20231109 | 183700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20231109 | 183600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20231109 | 183500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20231109 | 183400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20231109 | 183300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20231109 | 183200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 123 | 20231109 | 183100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20231109 | 183000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20231109 | 182900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20231109 | 182800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20231109 | 182700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20231109 | 182600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20231109 | 182500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20231109 | 182400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20231109 | 182300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20231109 | 182200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20231109 | 182100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20231109 | 182000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20231109 | 181900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20231109 | 181800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20231109 | 181700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20231109 | 181600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20231109 | 181500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20231109 | 181400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20231109 | 181300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20231109 | 181200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20231109 | 181100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20231109 | 181000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20231109 | 180900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20231109 | 180800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20231109 | 180700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20231109 | 180600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20231109 | 180500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20231109 | 180400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20231109 | 180300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20231109 | 180200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 153 | 20231109 | 180100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20231109 | 180000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20231109 | 175900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20231109 | 175800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20231109 | 175700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20231109 | 175600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20231109 | 175500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20231109 | 175400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20231109 | 175300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20231109 | 175200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20231109 | 175100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20231109 | 175000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20231109 | 174900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20231109 | 174800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20231109 | 174700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20231109 | 174600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20231109 | 174500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20231109 | 174400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20231109 | 174300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20231109 | 174200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20231109 | 174100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20231109 | 174000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20231109 | 173900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20231109 | 173800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20231109 | 173700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20231109 | 173600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20231109 | 173500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20231109 | 173400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20231109 | 173300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20231109 | 173200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 183 | 20231109 | 173100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20231109 | 173000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20231109 | 172900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20231109 | 172800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20231109 | 172700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20231109 | 172600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20231109 | 172500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20231109 | 172400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20231109 | 172300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20231109 | 172200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20231109 | 172100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20231109 | 172000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20231109 | 171900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20231109 | 171800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20231109 | 171700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20231109 | 171600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20231109 | 171500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20231109 | 171400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20231109 | 171300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20231109 | 171200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20231109 | 171100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20231109 | 171000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20231109 | 170900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20231109 | 170800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20231109 | 170700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20231109 | 170600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20231109 | 170500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20231109 | 170400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20231109 | 170300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20231109 | 170200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 213 | 20231109 | 170100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20231109 | 170000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20231109 | 165900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20231109 | 165800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20231109 | 165700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20231109 | 165600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20231109 | 165500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20231109 | 165400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20231109 | 165300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20231109 | 165200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20231109 | 165100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20231109 | 165000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20231109 | 164900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20231109 | 164800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20231109 | 164700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20231109 | 164600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20231109 | 164500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20231109 | 164400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20231109 | 164300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20231109 | 164200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20231109 | 164100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20231109 | 164000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20231109 | 163900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20231109 | 163800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20231109 | 163700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20231109 | 163600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20231109 | 163500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20231109 | 163400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20231109 | 163300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20231109 | 163200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 243 | 20231109 | 163100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20231109 | 163000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20231109 | 162900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20231109 | 162800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20231109 | 162700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20231109 | 162600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20231109 | 162500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20231109 | 162400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20231109 | 162300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20231109 | 162200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20231109 | 162100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20231109 | 162000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20231109 | 161900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20231109 | 161800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20231109 | 161700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20231109 | 161600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20231109 | 161500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20231109 | 161400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20231109 | 161300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20231109 | 161200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20231109 | 161100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20231109 | 161000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20231109 | 160900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20231109 | 160800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20231109 | 160700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20231109 | 160600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20231109 | 160500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20231109 | 160400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20231109 | 160300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20231109 | 160200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 273 | 20231109 | 160100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20231109 | 160000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20231109 | 155900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20231109 | 155800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20231109 | 155700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20231109 | 155600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20231109 | 155500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20231109 | 155400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20231109 | 155300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20231109 | 155200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20231109 | 155100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20231109 | 155000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20231109 | 154900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20231109 | 154800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20231109 | 154700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20231109 | 154600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20231109 | 154500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20231109 | 154400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20231109 | 154300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20231109 | 154200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20231109 | 154100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20231109 | 154000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20231109 | 153900 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20231109 | 153800 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 297 | 20231109 | 153700 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20231109 | 153600 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 299 | 20231109 | 153500 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20231109 | 153400 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20231109 | 153300 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20231109 | 153200 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 303 | 20231109 | 153100 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 304 | 20231109 | 153000 | 9964174750 | 49000 | 49000 | 49000 | 49000 | 1612 |
| 305 | 20231109 | 152900 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 306 | 20231109 | 152800 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 307 | 20231109 | 152700 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 308 | 20231109 | 152600 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 309 | 20231109 | 152500 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 310 | 20231109 | 152400 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 311 | 20231109 | 152300 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 312 | 20231109 | 152200 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 313 | 20231109 | 152100 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 314 | 20231109 | 152000 | 9885186750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 315 | 20231109 | 151900 | 9885186750 | 48750 | 48900 | 49000 | 48750 | 288 |
| 316 | 20231109 | 151800 | 9871096450 | 48750 | 48750 | 49000 | 48700 | 102 |
| 317 | 20231109 | 151700 | 9866119200 | 48750 | 48700 | 49000 | 48700 | 97 |
| 318 | 20231109 | 151600 | 9861384650 | 48700 | 48900 | 48900 | 48700 | 175 |
| 319 | 20231109 | 151500 | 9852853250 | 49050 | 49300 | 49300 | 48800 | 164 |
| 320 | 20231109 | 151400 | 9844808300 | 49300 | 48450 | 49300 | 48400 | 287 |
| 321 | 20231109 | 151300 | 9830820150 | 48450 | 48700 | 49250 | 48200 | 1513 |
| 322 | 20231109 | 151200 | 9757275900 | 48750 | 49150 | 49400 | 48650 | 2369 |
| 323 | 20231109 | 151100 | 9641242400 | 49150 | 49450 | 49500 | 49100 | 546 |
| 324 | 20231109 | 151000 | 9614354300 | 49400 | 49650 | 49650 | 49400 | 579 |
| 325 | 20231109 | 150900 | 9585674800 | 49600 | 49650 | 49750 | 49600 | 217 |
| 326 | 20231109 | 150800 | 9574899950 | 49650 | 49800 | 49850 | 49600 | 255 |
| 327 | 20231109 | 150700 | 9562233300 | 49650 | 49900 | 49900 | 49650 | 629 |
| 328 | 20231109 | 150600 | 9530897350 | 49900 | 49900 | 49900 | 49800 | 226 |
| 329 | 20231109 | 150500 | 9519627800 | 49800 | 49750 | 49850 | 49700 | 785 |
| 330 | 20231109 | 150400 | 9480523050 | 49750 | 49750 | 49800 | 49700 | 393 |
| 331 | 20231109 | 150300 | 9460971800 | 49750 | 49850 | 49850 | 49750 | 161 |
| 332 | 20231109 | 150200 | 9452954050 | 49850 | 49700 | 49850 | 49700 | 208 |
| 333 | 20231109 | 150100 | 9442592800 | 49700 | 49750 | 49800 | 49700 | 507 |
| 334 | 20231109 | 150000 | 9417352800 | 49650 | 49700 | 49800 | 49650 | 776 |
| 335 | 20231109 | 145900 | 9378771250 | 49700 | 49700 | 49700 | 49700 | 60 |
| 336 | 20231109 | 145800 | 9375789250 | 49800 | 49800 | 49800 | 49700 | 86 |
| 337 | 20231109 | 145700 | 9371508750 | 49800 | 49650 | 49800 | 49600 | 606 |
| 338 | 20231109 | 145600 | 9341391450 | 49650 | 49600 | 49650 | 49600 | 277 |
| 339 | 20231109 | 145500 | 9327642150 | 49600 | 49500 | 49600 | 49500 | 372 |
| 340 | 20231109 | 145400 | 9309206000 | 49550 | 49500 | 49600 | 49500 | 538 |
| 341 | 20231109 | 145300 | 9282538150 | 49500 | 49650 | 49650 | 49500 | 432 |
| 342 | 20231109 | 145200 | 9261115450 | 49700 | 49700 | 49750 | 49700 | 387 |
| 343 | 20231109 | 145100 | 9241871800 | 49750 | 49700 | 49750 | 49650 | 586 |
| 344 | 20231109 | 145000 | 9212749250 | 49700 | 49550 | 49700 | 49550 | 1369 |
| 345 | 20231109 | 144900 | 9144846000 | 49550 | 49450 | 49550 | 49350 | 3324 |
| 346 | 20231109 | 144800 | 8980212200 | 49500 | 49400 | 49500 | 49250 | 519 |
| 347 | 20231109 | 144700 | 8954561200 | 49400 | 49300 | 49400 | 49300 | 218 |
| 348 | 20231109 | 144600 | 8943792800 | 49300 | 49250 | 49400 | 49250 | 207 |
| 349 | 20231109 | 144500 | 8933578900 | 49250 | 49350 | 49350 | 49250 | 81 |
| 350 | 20231109 | 144400 | 8929585150 | 49300 | 49300 | 49350 | 49300 | 145 |
| 351 | 20231109 | 144300 | 8922435000 | 49300 | 49250 | 49300 | 49250 | 175 |
| 352 | 20231109 | 144200 | 8913809050 | 49300 | 49200 | 49300 | 49200 | 99 |
| 353 | 20231109 | 144100 | 8908929850 | 49200 | 49200 | 49200 | 49150 | 125 |
| 354 | 20231109 | 144000 | 8902780200 | 49200 | 49300 | 49300 | 49150 | 216 |
| 355 | 20231109 | 143900 | 8892150800 | 49100 | 49300 | 49350 | 49100 | 259 |
| 356 | 20231109 | 143800 | 8879406000 | 49300 | 49450 | 49450 | 49300 | 335 |
| 357 | 20231109 | 143700 | 8862872450 | 49500 | 49500 | 49500 | 49450 | 100 |
| 358 | 20231109 | 143600 | 8857925550 | 49500 | 49500 | 49550 | 49500 | 317 |
| 359 | 20231109 | 143500 | 8842225150 | 49500 | 49550 | 49550 | 49500 | 540 |
| 360 | 20231109 | 143400 | 8815493450 | 49500 | 49550 | 49550 | 49450 | 373 |
| 361 | 20231109 | 143300 | 8797027900 | 49450 | 49500 | 49550 | 49450 | 694 |
| 362 | 20231109 | 143200 | 8762676100 | 49500 | 49400 | 49500 | 49400 | 972 |
| 363 | 20231109 | 143100 | 8714588950 | 49400 | 49250 | 49400 | 49250 | 529 |
| 364 | 20231109 | 143000 | 8688473950 | 49250 | 49250 | 49300 | 49250 | 33 |
| 365 | 20231109 | 142900 | 8686847150 | 49300 | 49300 | 49300 | 49250 | 78 |
| 366 | 20231109 | 142800 | 8683001900 | 49300 | 49400 | 49400 | 49300 | 248 |
| 367 | 20231109 | 142700 | 8670762150 | 49350 | 49200 | 49350 | 49200 | 239 |
| 368 | 20231109 | 142600 | 8658972950 | 49150 | 49150 | 49250 | 49150 | 218 |
| 369 | 20231109 | 142500 | 8648253900 | 49150 | 49150 | 49200 | 49100 | 49 |
| 370 | 20231109 | 142400 | 8645844950 | 49200 | 49200 | 49200 | 49100 | 58 |
| 371 | 20231109 | 142300 | 8642992500 | 49150 | 48950 | 49150 | 48950 | 328 |
| 372 | 20231109 | 142200 | 8626886000 | 48950 | 49000 | 49000 | 48950 | 106 |
| 373 | 20231109 | 142100 | 8621692200 | 48950 | 49000 | 49200 | 48950 | 105 |
| 374 | 20231109 | 142000 | 8616545000 | 49050 | 49050 | 49200 | 49050 | 146 |
| 375 | 20231109 | 141900 | 8609383550 | 49050 | 49300 | 49300 | 49000 | 526 |
| 376 | 20231109 | 141800 | 8583556950 | 49350 | 49350 | 49350 | 49050 | 746 |
| 377 | 20231109 | 141700 | 8546847900 | 49400 | 49400 | 49400 | 49300 | 400 |
| 378 | 20231109 | 141600 | 8527088000 | 49400 | 49450 | 49500 | 49400 | 106 |
| 379 | 20231109 | 141500 | 8521843950 | 49450 | 49450 | 49500 | 49450 | 571 |
| 380 | 20231109 | 141400 | 8493594050 | 49400 | 49250 | 49400 | 49250 | 1094 |
| 381 | 20231109 | 141300 | 8439554650 | 49300 | 49400 | 49400 | 49200 | 285 |
| 382 | 20231109 | 141200 | 8425524850 | 49200 | 49350 | 49400 | 49200 | 579 |
| 383 | 20231109 | 141100 | 8396982900 | 49350 | 49450 | 49450 | 49300 | 183 |
| 384 | 20231109 | 141000 | 8387939800 | 49450 | 49150 | 49500 | 49150 | 3705 |
| 385 | 20231109 | 140900 | 8205324400 | 49200 | 49150 | 49200 | 49150 | 422 |
| 386 | 20231109 | 140800 | 8184567150 | 49150 | 49150 | 49200 | 49050 | 428 |
| 387 | 20231109 | 140700 | 8163537600 | 49150 | 49050 | 49150 | 49050 | 343 |
| 388 | 20231109 | 140600 | 8146702350 | 49100 | 49050 | 49100 | 48900 | 187 |
| 389 | 20231109 | 140500 | 8137532450 | 49100 | 49050 | 49100 | 49000 | 359 |
| 390 | 20231109 | 140400 | 8119914200 | 49050 | 48900 | 49050 | 48850 | 1523 |
| 391 | 20231109 | 140300 | 8045389600 | 48900 | 48750 | 48900 | 48750 | 285 |
| 392 | 20231109 | 140200 | 8031487350 | 48750 | 48750 | 48750 | 48750 | 52 |
| 393 | 20231109 | 140100 | 8028952350 | 48700 | 48750 | 48800 | 48700 | 195 |
| 394 | 20231109 | 140000 | 8019450750 | 48800 | 48650 | 48800 | 48650 | 373 |
| 395 | 20231109 | 135900 | 8001280500 | 48650 | 48600 | 48650 | 48600 | 137 |
| 396 | 20231109 | 135800 | 7994621250 | 48600 | 48400 | 48600 | 48400 | 207 |
| 397 | 20231109 | 135700 | 7984577750 | 48400 | 48400 | 48400 | 48100 | 256 |
| 398 | 20231109 | 135600 | 7972235950 | 48400 | 48400 | 48400 | 48350 | 51 |
| 399 | 20231109 | 135500 | 7969767600 | 48400 | 48400 | 48400 | 48350 | 218 |
| 400 | 20231109 | 135400 | 7959216900 | 48400 | 48400 | 48500 | 48350 | 125 |
| 401 | 20231109 | 135300 | 7953165750 | 48500 | 48650 | 48650 | 48500 | 603 |
| 402 | 20231109 | 135200 | 7923852900 | 48650 | 48700 | 48700 | 48650 | 362 |
| 403 | 20231109 | 135100 | 7906232250 | 48700 | 48700 | 48700 | 48650 | 83 |
| 404 | 20231109 | 135000 | 7902190250 | 48600 | 48700 | 48700 | 48600 | 16 |
| 405 | 20231109 | 134900 | 7901411250 | 48700 | 48700 | 48750 | 48700 | 520 |
| 406 | 20231109 | 134800 | 7876078950 | 48650 | 48550 | 48700 | 48550 | 137 |
| 407 | 20231109 | 134700 | 7869416950 | 48550 | 48400 | 48550 | 48400 | 97 |
| 408 | 20231109 | 134600 | 7864715650 | 48400 | 48350 | 48400 | 48350 | 114 |
| 409 | 20231109 | 134500 | 7859201250 | 48250 | 48300 | 48300 | 48250 | 16 |
| 410 | 20231109 | 134400 | 7858428550 | 48100 | 48350 | 48350 | 48100 | 251 |
| 411 | 20231109 | 134300 | 7846295550 | 48300 | 48300 | 48300 | 48300 | 51 |
| 412 | 20231109 | 134200 | 7843832250 | 48300 | 48100 | 48300 | 48100 | 171 |
| 413 | 20231109 | 134100 | 7835591000 | 48050 | 48050 | 48050 | 48050 | 105 |
| 414 | 20231109 | 134000 | 7830545750 | 48100 | 48150 | 48250 | 48100 | 35 |
| 415 | 20231109 | 133900 | 7828861450 | 48150 | 48200 | 48200 | 48100 | 375 |
| 416 | 20231109 | 133800 | 7810811750 | 48200 | 48250 | 48250 | 48200 | 68 |
| 417 | 20231109 | 133700 | 7807532750 | 48250 | 48400 | 48400 | 48250 | 28 |
| 418 | 20231109 | 133600 | 7806180250 | 48200 | 48200 | 48200 | 48200 | 230 |
| 419 | 20231109 | 133500 | 7795094250 | 48100 | 47950 | 48200 | 47950 | 133 |
| 420 | 20231109 | 133400 | 7788704100 | 47900 | 48000 | 48000 | 47900 | 116 |
| 421 | 20231109 | 133300 | 7783143300 | 48000 | 48200 | 48200 | 48000 | 271 |
| 422 | 20231109 | 133200 | 7770110800 | 48200 | 48100 | 48200 | 48100 | 41 |
| 423 | 20231109 | 133100 | 7768135100 | 48150 | 48300 | 48300 | 48100 | 328 |
| 424 | 20231109 | 133000 | 7752332000 | 48350 | 48450 | 48450 | 48300 | 161 |
| 425 | 20231109 | 132900 | 7744548100 | 48450 | 48500 | 48500 | 48450 | 34 |
| 426 | 20231109 | 132800 | 7742900600 | 48400 | 48550 | 48750 | 48400 | 248 |
| 427 | 20231109 | 132700 | 7730872750 | 48500 | 48600 | 48600 | 48500 | 171 |
| 428 | 20231109 | 132600 | 7722574550 | 48750 | 49000 | 49000 | 48550 | 198 |
| 429 | 20231109 | 132500 | 7712908350 | 49100 | 48900 | 49100 | 48900 | 107 |
| 430 | 20231109 | 132400 | 7707658550 | 48900 | 48950 | 49050 | 48900 | 844 |
| 431 | 20231109 | 132300 | 7666307150 | 48950 | 48700 | 48950 | 48700 | 110 |
| 432 | 20231109 | 132200 | 7660926250 | 48650 | 48650 | 48900 | 48650 | 164 |
| 433 | 20231109 | 132100 | 7652943450 | 48650 | 48650 | 48900 | 48650 | 240 |
| 434 | 20231109 | 132000 | 7641247000 | 48600 | 48650 | 48650 | 48600 | 378 |
| 435 | 20231109 | 131900 | 7622868700 | 48600 | 48500 | 48700 | 48500 | 242 |
| 436 | 20231109 | 131800 | 7611126950 | 48500 | 48500 | 48500 | 48500 | 615 |
| 437 | 20231109 | 131700 | 7581299450 | 48500 | 48450 | 48500 | 48450 | 55 |
| 438 | 20231109 | 131600 | 7578632150 | 48450 | 48300 | 48450 | 48300 | 468 |
| 439 | 20231109 | 131500 | 7555971250 | 48250 | 47850 | 48300 | 47850 | 1095 |
| 440 | 20231109 | 131400 | 7503384100 | 47800 | 48000 | 48000 | 47800 | 29 |
| 441 | 20231109 | 131300 | 7501996100 | 48000 | 48050 | 48050 | 48000 | 119 |
| 442 | 20231109 | 131200 | 7496282700 | 48150 | 47750 | 48150 | 47750 | 108 |
| 443 | 20231109 | 131100 | 7491096700 | 47800 | 47700 | 47800 | 47700 | 228 |
| 444 | 20231109 | 131000 | 7480216800 | 47700 | 48000 | 48000 | 47700 | 595 |
| 445 | 20231109 | 130900 | 7451738050 | 48000 | 48050 | 48050 | 48000 | 61 |
| 446 | 20231109 | 130800 | 7448808800 | 48000 | 48100 | 48100 | 48000 | 253 |
| 447 | 20231109 | 130700 | 7436658800 | 48050 | 48050 | 48100 | 48050 | 231 |
| 448 | 20231109 | 130600 | 7425548550 | 48050 | 48100 | 48100 | 48050 | 32 |
| 449 | 20231109 | 130500 | 7424010250 | 48050 | 48200 | 48200 | 48050 | 139 |
| 450 | 20231109 | 130400 | 7417321750 | 48250 | 48200 | 48250 | 48200 | 216 |
| 451 | 20231109 | 130300 | 7406907950 | 48200 | 48200 | 48200 | 48100 | 84 |
| 452 | 20231109 | 130200 | 7402861650 | 48250 | 48250 | 48250 | 48250 | 65 |
| 453 | 20231109 | 130100 | 7399725400 | 48250 | 48250 | 48250 | 48250 | 25 |
| 454 | 20231109 | 130000 | 7398519150 | 48200 | 48250 | 48250 | 48200 | 86 |
| 455 | 20231109 | 125900 | 7394373500 | 48250 | 48250 | 48250 | 48150 | 197 |
| 456 | 20231109 | 125800 | 7384879800 | 48150 | 48200 | 48200 | 48150 | 171 |
| 457 | 20231109 | 125700 | 7376644150 | 48150 | 48150 | 48150 | 48150 | 45 |
| 458 | 20231109 | 125600 | 7374477400 | 48150 | 48150 | 48300 | 48150 | 204 |
| 459 | 20231109 | 125500 | 7364653300 | 48150 | 48350 | 48350 | 48150 | 168 |
| 460 | 20231109 | 125400 | 7356561450 | 48350 | 48300 | 48350 | 48300 | 36 |
| 461 | 20231109 | 125300 | 7354821300 | 48200 | 48350 | 48350 | 48200 | 164 |
| 462 | 20231109 | 125200 | 7346910900 | 48350 | 48350 | 48350 | 48300 | 123 |
| 463 | 20231109 | 125100 | 7340967600 | 48300 | 48350 | 48350 | 48250 | 127 |
| 464 | 20231109 | 125000 | 7334833500 | 48350 | 48300 | 48350 | 48250 | 50 |
| 465 | 20231109 | 124900 | 7332416150 | 48300 | 48300 | 48300 | 48300 | 34 |
| 466 | 20231109 | 124800 | 7330773950 | 48200 | 48150 | 48200 | 48150 | 306 |
| 467 | 20231109 | 124700 | 7316038550 | 48300 | 48300 | 48350 | 48200 | 114 |
| 468 | 20231109 | 124600 | 7310534850 | 48300 | 48300 | 48300 | 48300 | 24 |
| 469 | 20231109 | 124500 | 7309375650 | 48300 | 48000 | 48350 | 48000 | 36 |
| 470 | 20231109 | 124400 | 7307635850 | 48000 | 48000 | 48300 | 48000 | 251 |
| 471 | 20231109 | 124300 | 7295584450 | 48000 | 48250 | 48250 | 47950 | 385 |
| 472 | 20231109 | 124200 | 7277096150 | 48300 | 48300 | 48300 | 48250 | 53 |
| 473 | 20231109 | 124100 | 7274536750 | 48400 | 48450 | 48450 | 48300 | 197 |
| 474 | 20231109 | 124000 | 7265003700 | 48450 | 48350 | 48450 | 48350 | 24 |
| 475 | 20231109 | 123900 | 7263842300 | 48300 | 48300 | 48350 | 48250 | 165 |
| 476 | 20231109 | 123800 | 7255873450 | 48250 | 48500 | 48500 | 48250 | 379 |
| 477 | 20231109 | 123700 | 7237563100 | 48500 | 48450 | 48500 | 48450 | 18 |
| 478 | 20231109 | 123600 | 7236690250 | 48400 | 48400 | 48650 | 48350 | 133 |
| 479 | 20231109 | 123500 | 7230255950 | 48300 | 48450 | 48600 | 48300 | 815 |
| 480 | 20231109 | 123400 | 7190718450 | 48450 | 48500 | 48500 | 48400 | 164 |
| 481 | 20231109 | 123300 | 7182766250 | 48500 | 48500 | 48500 | 48500 | 160 |
| 482 | 20231109 | 123200 | 7175006250 | 48450 | 48400 | 48450 | 48400 | 193 |
| 483 | 20231109 | 123100 | 7165660050 | 48400 | 48350 | 48400 | 48300 | 37 |
| 484 | 20231109 | 123000 | 7163871300 | 48350 | 48300 | 48400 | 48300 | 27 |
| 485 | 20231109 | 122900 | 7162565900 | 48400 | 48400 | 48400 | 48400 | 37 |
| 486 | 20231109 | 122800 | 7160775100 | 48400 | 48450 | 48450 | 48300 | 37 |
| 487 | 20231109 | 122700 | 7158984150 | 48450 | 48200 | 48450 | 48200 | 21 |
| 488 | 20231109 | 122600 | 7157968450 | 48200 | 48500 | 48500 | 48000 | 82 |
| 489 | 20231109 | 122500 | 7154005450 | 48550 | 48350 | 48550 | 48150 | 819 |
| 490 | 20231109 | 122400 | 7114394050 | 48400 | 48400 | 48400 | 48400 | 23 |
| 491 | 20231109 | 122300 | 7113280850 | 48400 | 48350 | 48400 | 48350 | 235 |
| 492 | 20231109 | 122200 | 7101909150 | 48400 | 48400 | 48400 | 48400 | 106 |
| 493 | 20231109 | 122100 | 7096778750 | 48450 | 48450 | 48450 | 48300 | 45 |
| 494 | 20231109 | 122000 | 7094600100 | 48450 | 48450 | 48450 | 48400 | 38 |
| 495 | 20231109 | 121900 | 7092760350 | 48300 | 48350 | 48350 | 48300 | 52 |
| 496 | 20231109 | 121800 | 7090247550 | 48300 | 48400 | 48400 | 47950 | 535 |
| 497 | 20231109 | 121700 | 7064510000 | 48450 | 48300 | 48450 | 48250 | 67 |
| 498 | 20231109 | 121600 | 7061271150 | 48300 | 48250 | 48350 | 48250 | 74 |
| 499 | 20231109 | 121500 | 7057696250 | 48250 | 48200 | 48300 | 48150 | 74 |
| 500 | 20231109 | 121400 | 7054127550 | 48200 | 48200 | 48200 | 48150 | 226 |
| 501 | 20231109 | 121300 | 7043238100 | 48150 | 48350 | 48400 | 48150 | 120 |
| 502 | 20231109 | 121200 | 7037452050 | 48450 | 48550 | 48550 | 48450 | 24 |
| 503 | 20231109 | 121100 | 7036288250 | 48700 | 48050 | 48700 | 47700 | 260 |
| 504 | 20231109 | 121000 | 7023783450 | 48300 | 48300 | 48300 | 48000 | 356 |
| 505 | 20231109 | 120900 | 7006680150 | 48300 | 48350 | 48350 | 48000 | 874 |
| 506 | 20231109 | 120800 | 6964575650 | 48350 | 48650 | 48700 | 48350 | 218 |
| 507 | 20231109 | 120700 | 6953996500 | 48700 | 48750 | 48950 | 48700 | 192 |
| 508 | 20231109 | 120600 | 6944635750 | 48750 | 48800 | 49000 | 48600 | 1335 |
| 509 | 20231109 | 120500 | 6879339900 | 48850 | 48950 | 48950 | 48800 | 87 |
| 510 | 20231109 | 120400 | 6875086550 | 49000 | 48750 | 49000 | 48750 | 115 |
| 511 | 20231109 | 120300 | 6869464700 | 48800 | 49050 | 49150 | 48800 | 961 |
| 512 | 20231109 | 120200 | 6822422500 | 49050 | 49150 | 49200 | 49050 | 137 |
| 513 | 20231109 | 120100 | 6815689100 | 49150 | 49200 | 49200 | 49150 | 78 |
| 514 | 20231109 | 120000 | 6811851800 | 49200 | 49250 | 49250 | 49150 | 141 |
| 515 | 20231109 | 115900 | 6804912550 | 49300 | 49000 | 49300 | 49000 | 1876 |
| 516 | 20231109 | 115800 | 6712655900 | 49000 | 49050 | 49100 | 48950 | 66 |
| 517 | 20231109 | 115700 | 6709421250 | 48950 | 49050 | 49100 | 48950 | 631 |
| 518 | 20231109 | 115600 | 6678455600 | 49050 | 48900 | 49050 | 48900 | 1805 |
| 519 | 20231109 | 115500 | 6590106300 | 48900 | 48950 | 48950 | 48900 | 183 |
| 520 | 20231109 | 115400 | 6581156950 | 48950 | 48900 | 48950 | 48850 | 181 |
| 521 | 20231109 | 115300 | 6572304450 | 48900 | 48850 | 48900 | 48800 | 366 |
| 522 | 20231109 | 115200 | 6554425600 | 48850 | 48750 | 48850 | 48750 | 212 |
| 523 | 20231109 | 115100 | 6544077800 | 48850 | 48850 | 48850 | 48800 | 221 |
| 524 | 20231109 | 115000 | 6533291200 | 48500 | 48800 | 48800 | 48350 | 904 |
| 525 | 20231109 | 114900 | 6489536150 | 48650 | 48700 | 48700 | 48650 | 33 |
| 526 | 20231109 | 114800 | 6487929950 | 48850 | 48850 | 48850 | 48650 | 540 |
| 527 | 20231109 | 114700 | 6461576100 | 48900 | 49000 | 49000 | 48900 | 473 |
| 528 | 20231109 | 114600 | 6438426350 | 49000 | 49000 | 49050 | 49000 | 51 |
| 529 | 20231109 | 114500 | 6435926000 | 49050 | 48900 | 49050 | 48900 | 76 |
| 530 | 20231109 | 114400 | 6432202000 | 49000 | 49000 | 49000 | 48900 | 333 |
| 531 | 20231109 | 114300 | 6415904850 | 49000 | 49150 | 49150 | 49000 | 672 |
| 532 | 20231109 | 114200 | 6382943000 | 49150 | 49050 | 49150 | 49050 | 316 |
| 533 | 20231109 | 114100 | 6367413900 | 49000 | 49000 | 49150 | 48950 | 227 |
| 534 | 20231109 | 114000 | 6356269550 | 49000 | 49000 | 49100 | 48950 | 393 |
| 535 | 20231109 | 113900 | 6336997250 | 48950 | 49000 | 49000 | 48850 | 118 |
| 536 | 20231109 | 113800 | 6331223850 | 48950 | 48950 | 49000 | 48950 | 181 |
| 537 | 20231109 | 113700 | 6322358600 | 48950 | 48700 | 49000 | 48650 | 751 |
| 538 | 20231109 | 113600 | 6285575000 | 48900 | 48950 | 48950 | 48550 | 1286 |
| 539 | 20231109 | 113500 | 6223031850 | 48950 | 49050 | 49200 | 48600 | 645 |
| 540 | 20231109 | 113400 | 6191440150 | 48600 | 48600 | 49200 | 48550 | 1135 |
| 541 | 20231109 | 113300 | 6135831400 | 48600 | 48450 | 48600 | 48400 | 215 |
| 542 | 20231109 | 113200 | 6125407950 | 48500 | 48200 | 48500 | 48200 | 144 |
| 543 | 20231109 | 113100 | 6118427900 | 48500 | 48150 | 48500 | 48150 | 2384 |
| 544 | 20231109 | 113000 | 6003175500 | 48150 | 48200 | 48200 | 48150 | 73 |
| 545 | 20231109 | 112900 | 5999659200 | 48250 | 48450 | 48500 | 48250 | 466 |
| 546 | 20231109 | 112800 | 5977104100 | 48450 | 48650 | 48650 | 48150 | 690 |
| 547 | 20231109 | 112700 | 5943741250 | 48650 | 48500 | 48650 | 48400 | 237 |
| 548 | 20231109 | 112600 | 5932260100 | 48550 | 49000 | 49100 | 48550 | 1766 |
| 549 | 20231109 | 112500 | 5845845300 | 49000 | 48900 | 49000 | 48900 | 841 |
| 550 | 20231109 | 112400 | 5804688600 | 48850 | 48750 | 48900 | 48750 | 435 |
| 551 | 20231109 | 112300 | 5783448700 | 48750 | 48700 | 48800 | 48500 | 480 |
| 552 | 20231109 | 112200 | 5760054750 | 48700 | 48400 | 48700 | 48400 | 830 |
| 553 | 20231109 | 112100 | 5719814450 | 48350 | 48350 | 48400 | 48300 | 231 |
| 554 | 20231109 | 112000 | 5708639900 | 48300 | 48400 | 48400 | 48300 | 66 |
| 555 | 20231109 | 111900 | 5705446000 | 48400 | 48150 | 48400 | 48150 | 100 |
| 556 | 20231109 | 111800 | 5700615850 | 48150 | 48150 | 48200 | 48150 | 196 |
| 557 | 20231109 | 111700 | 5691177800 | 48200 | 48350 | 48400 | 48200 | 195 |
| 558 | 20231109 | 111600 | 5681750400 | 48400 | 48400 | 48400 | 48400 | 27 |
| 559 | 20231109 | 111500 | 5680443600 | 48400 | 48400 | 48400 | 47950 | 1146 |
| 560 | 20231109 | 111400 | 5625434700 | 48400 | 48000 | 48400 | 48000 | 30 |
| 561 | 20231109 | 111300 | 5623986450 | 47950 | 47950 | 48400 | 47800 | 919 |
| 562 | 20231109 | 111200 | 5579795000 | 47850 | 48050 | 48050 | 47800 | 224 |
| 563 | 20231109 | 111100 | 5569074550 | 48100 | 48050 | 48100 | 47900 | 795 |
| 564 | 20231109 | 111000 | 5530953250 | 48000 | 48400 | 48450 | 48000 | 1404 |
| 565 | 20231109 | 110900 | 5463162650 | 48400 | 48350 | 48400 | 48350 | 300 |
| 566 | 20231109 | 110800 | 5448652050 | 48300 | 48250 | 48300 | 48250 | 218 |
| 567 | 20231109 | 110700 | 5438123500 | 48200 | 48100 | 48200 | 48050 | 187 |
| 568 | 20231109 | 110600 | 5429116950 | 48100 | 48000 | 48100 | 48000 | 31 |
| 569 | 20231109 | 110500 | 5427627250 | 48000 | 48100 | 48100 | 47950 | 123 |
| 570 | 20231109 | 110400 | 5421719150 | 48100 | 48100 | 48150 | 48050 | 131 |
| 571 | 20231109 | 110300 | 5415419600 | 48150 | 48000 | 48150 | 48000 | 831 |
| 572 | 20231109 | 110200 | 5375474300 | 48000 | 48000 | 48100 | 47850 | 594 |
| 573 | 20231109 | 110100 | 5346958700 | 48000 | 47900 | 48000 | 47900 | 425 |
| 574 | 20231109 | 110000 | 5326584500 | 47850 | 47800 | 47900 | 47800 | 47 |
| 575 | 20231109 | 105900 | 5324335150 | 47800 | 47800 | 47800 | 47600 | 272 |
| 576 | 20231109 | 105800 | 5311339400 | 47800 | 47900 | 47950 | 47800 | 557 |
| 577 | 20231109 | 105700 | 5284657450 | 47800 | 47550 | 47800 | 47550 | 508 |
| 578 | 20231109 | 105600 | 5260454250 | 47550 | 47500 | 47550 | 47450 | 276 |
| 579 | 20231109 | 105500 | 5247346200 | 47500 | 47500 | 47500 | 47400 | 256 |
| 580 | 20231109 | 105400 | 5235192300 | 47450 | 47450 | 47500 | 47450 | 86 |
| 581 | 20231109 | 105300 | 5231108550 | 47450 | 47400 | 47450 | 47350 | 203 |
| 582 | 20231109 | 105200 | 5221485800 | 47350 | 47300 | 47350 | 47300 | 157 |
| 583 | 20231109 | 105100 | 5214058700 | 47250 | 47400 | 47400 | 47250 | 99 |
| 584 | 20231109 | 105000 | 5209377700 | 47450 | 47350 | 47450 | 47300 | 55 |
| 585 | 20231109 | 104900 | 5206771850 | 47350 | 47450 | 47450 | 47350 | 13 |
| 586 | 20231109 | 104800 | 5206155200 | 47200 | 47200 | 47450 | 47100 | 133 |
| 587 | 20231109 | 104700 | 5199861650 | 47500 | 47400 | 47500 | 47100 | 313 |
| 588 | 20231109 | 104600 | 5185066300 | 47400 | 47350 | 47500 | 47350 | 221 |
| 589 | 20231109 | 104500 | 5174589050 | 47400 | 46950 | 47400 | 46950 | 155 |
| 590 | 20231109 | 104400 | 5167271300 | 46950 | 47250 | 47250 | 46950 | 631 |
| 591 | 20231109 | 104300 | 5137602750 | 47250 | 46900 | 47300 | 46850 | 164 |
| 592 | 20231109 | 104200 | 5129862300 | 46850 | 47100 | 47100 | 46700 | 141 |
| 593 | 20231109 | 104100 | 5123266250 | 46850 | 46850 | 46900 | 46650 | 497 |
| 594 | 20231109 | 104000 | 5100044600 | 46750 | 46850 | 46900 | 46750 | 179 |
| 595 | 20231109 | 103900 | 5091662800 | 46900 | 47000 | 47000 | 46900 | 96 |
| 596 | 20231109 | 103800 | 5087157750 | 47000 | 46900 | 47050 | 46900 | 535 |
| 597 | 20231109 | 103700 | 5062048700 | 46900 | 47100 | 47100 | 46900 | 372 |
| 598 | 20231109 | 103600 | 5044575350 | 47100 | 47400 | 47400 | 47000 | 359 |
| 599 | 20231109 | 103500 | 5027567550 | 47450 | 47100 | 47450 | 46900 | 372 |
| 600 | 20231109 | 103400 | 5010079600 | 47450 | 47150 | 47450 | 47000 | 487 |
| 601 | 20231109 | 103300 | 4987085500 | 47450 | 46950 | 47500 | 46900 | 400 |
| 602 | 20231109 | 103200 | 4968280150 | 47000 | 47300 | 47300 | 47000 | 93 |
| 603 | 20231109 | 103100 | 4963897200 | 47300 | 47500 | 47550 | 47300 | 182 |
| 604 | 20231109 | 103000 | 4955262250 | 47500 | 47300 | 47500 | 47300 | 928 |
| 605 | 20231109 | 102900 | 4911206450 | 47200 | 46900 | 47200 | 46900 | 263 |
| 606 | 20231109 | 102800 | 4898814850 | 46900 | 46800 | 46950 | 46650 | 477 |
| 607 | 20231109 | 102700 | 4876511800 | 46850 | 46900 | 46950 | 46850 | 430 |
| 608 | 20231109 | 102600 | 4856350950 | 46900 | 47050 | 47050 | 46900 | 364 |
| 609 | 20231109 | 102500 | 4839251150 | 47150 | 47050 | 47150 | 47000 | 29 |
| 610 | 20231109 | 102400 | 4837886950 | 47150 | 46900 | 47200 | 46900 | 868 |
| 611 | 20231109 | 102300 | 4797067950 | 46900 | 47050 | 47200 | 46900 | 2544 |
| 612 | 20231109 | 102200 | 4677435400 | 47000 | 47200 | 47200 | 47000 | 581 |
| 613 | 20231109 | 102100 | 4650091900 | 47300 | 47150 | 47300 | 47100 | 1023 |
| 614 | 20231109 | 102000 | 4601878400 | 47250 | 47100 | 47300 | 47100 | 135 |
| 615 | 20231109 | 101900 | 4595508150 | 47100 | 47200 | 47200 | 47100 | 636 |
| 616 | 20231109 | 101800 | 4565514100 | 47150 | 47400 | 47650 | 47150 | 1458 |
| 617 | 20231109 | 101700 | 4496640850 | 47350 | 47650 | 47650 | 47350 | 81 |
| 618 | 20231109 | 101600 | 4492800200 | 47350 | 47500 | 47750 | 47350 | 1009 |
| 619 | 20231109 | 101500 | 4444971600 | 47550 | 47450 | 47700 | 47350 | 557 |
| 620 | 20231109 | 101400 | 4418558650 | 47450 | 47700 | 47800 | 47450 | 1397 |
| 621 | 20231109 | 101300 | 4352085350 | 47700 | 47950 | 47950 | 47650 | 774 |
| 622 | 20231109 | 101200 | 4315121250 | 47900 | 48200 | 48200 | 47900 | 1557 |
| 623 | 20231109 | 101100 | 4240287400 | 48250 | 48200 | 48400 | 48100 | 345 |
| 624 | 20231109 | 101000 | 4223635000 | 48300 | 48100 | 48450 | 48000 | 872 |
| 625 | 20231109 | 100900 | 4181569200 | 48150 | 47900 | 48150 | 47650 | 1380 |
| 626 | 20231109 | 100800 | 4115344250 | 48000 | 48250 | 48250 | 47250 | 4813 |
| 627 | 20231109 | 100700 | 3886054200 | 48150 | 48300 | 48800 | 48000 | 2409 |
| 628 | 20231109 | 100600 | 3769912500 | 48300 | 49150 | 49200 | 48300 | 10048 |
| 629 | 20231109 | 100500 | 3278119100 | 49450 | 49450 | 49450 | 49450 | 0 |
| 630 | 20231109 | 100400 | 3278119100 | 49450 | 49300 | 49450 | 49250 | 1675 |
| 631 | 20231109 | 100300 | 3195378750 | 49300 | 48850 | 49350 | 48600 | 3238 |
| 632 | 20231109 | 100200 | 3036805500 | 48700 | 48150 | 49400 | 47950 | 9651 |
| 633 | 20231109 | 100100 | 2567130950 | 48100 | 47650 | 48300 | 47600 | 3926 |
| 634 | 20231109 | 100000 | 2378917050 | 47650 | 47250 | 47750 | 47250 | 1635 |
| 635 | 20231109 | 095900 | 2301286550 | 47300 | 47050 | 47400 | 47050 | 2209 |
| 636 | 20231109 | 095800 | 2196776450 | 47200 | 47250 | 47300 | 46950 | 1510 |
| 637 | 20231109 | 095700 | 2125489400 | 47250 | 46950 | 47350 | 46900 | 2688 |
| 638 | 20231109 | 095600 | 1998769550 | 46950 | 46900 | 46950 | 46850 | 273 |
| 639 | 20231109 | 095500 | 1985965100 | 46850 | 46850 | 46900 | 46500 | 254 |
| 640 | 20231109 | 095400 | 1974096250 | 46900 | 46800 | 46900 | 46550 | 230 |
| 641 | 20231109 | 095300 | 1963339650 | 46750 | 46900 | 46900 | 46700 | 335 |
| 642 | 20231109 | 095200 | 1947659950 | 46900 | 46900 | 46900 | 46850 | 206 |
| 643 | 20231109 | 095100 | 1938004700 | 46900 | 46650 | 46950 | 46650 | 612 |
| 644 | 20231109 | 095000 | 1909323750 | 46650 | 46550 | 46650 | 46400 | 393 |
| 645 | 20231109 | 094900 | 1891033800 | 46600 | 46500 | 46600 | 46400 | 169 |
| 646 | 20231109 | 094800 | 1883176200 | 46550 | 46300 | 46550 | 46150 | 333 |
| 647 | 20231109 | 094700 | 1867752650 | 46350 | 46700 | 46700 | 46350 | 273 |
| 648 | 20231109 | 094600 | 1855081650 | 46650 | 46350 | 46650 | 46150 | 2187 |
| 649 | 20231109 | 094500 | 1753366500 | 46300 | 47000 | 47000 | 46300 | 1630 |
| 650 | 20231109 | 094400 | 1677208150 | 46950 | 46750 | 47050 | 46750 | 459 |
| 651 | 20231109 | 094300 | 1655677700 | 46700 | 46650 | 46700 | 46500 | 531 |
| 652 | 20231109 | 094200 | 1630913500 | 46600 | 46850 | 47100 | 46600 | 1204 |
| 653 | 20231109 | 094100 | 1574487350 | 46800 | 46900 | 46950 | 46550 | 807 |
| 654 | 20231109 | 094000 | 1536731300 | 46900 | 46600 | 46900 | 46600 | 893 |
| 655 | 20231109 | 093900 | 1494971750 | 46550 | 46450 | 46550 | 46400 | 70 |
| 656 | 20231109 | 093800 | 1491720050 | 46400 | 46450 | 46700 | 46400 | 500 |
| 657 | 20231109 | 093700 | 1468464500 | 46450 | 46150 | 46450 | 46150 | 27 |
| 658 | 20231109 | 093600 | 1467213350 | 46100 | 46200 | 46450 | 46100 | 218 |
| 659 | 20231109 | 093500 | 1457141700 | 46200 | 46350 | 46600 | 46150 | 361 |
| 660 | 20231109 | 093400 | 1440436700 | 46350 | 46700 | 46700 | 46300 | 670 |
| 661 | 20231109 | 093300 | 1409330450 | 46750 | 46700 | 46800 | 46500 | 695 |
| 662 | 20231109 | 093200 | 1376893000 | 46600 | 46700 | 46700 | 46550 | 225 |
| 663 | 20231109 | 093100 | 1366390650 | 46700 | 46350 | 46750 | 46350 | 797 |
| 664 | 20231109 | 093000 | 1329345200 | 46350 | 46250 | 46400 | 46050 | 165 |
| 665 | 20231109 | 092900 | 1321715200 | 46300 | 46400 | 46400 | 46300 | 374 |
| 666 | 20231109 | 092800 | 1304391250 | 46400 | 46300 | 46400 | 46300 | 61 |
| 667 | 20231109 | 092700 | 1301565200 | 46300 | 46500 | 46500 | 46300 | 522 |
| 668 | 20231109 | 092600 | 1277357500 | 46450 | 46500 | 46500 | 46450 | 205 |
| 669 | 20231109 | 092500 | 1267828150 | 46550 | 46300 | 46550 | 46300 | 309 |
| 670 | 20231109 | 092400 | 1253485700 | 46300 | 46250 | 46550 | 46250 | 474 |
| 671 | 20231109 | 092300 | 1231481500 | 46250 | 46000 | 46250 | 46000 | 582 |
| 672 | 20231109 | 092200 | 1204694300 | 46000 | 46000 | 46000 | 45950 | 42 |
| 673 | 20231109 | 092100 | 1202763050 | 45950 | 45800 | 45950 | 45800 | 200 |
| 674 | 20231109 | 092000 | 1193586350 | 45800 | 45900 | 45900 | 45800 | 89 |
| 675 | 20231109 | 091900 | 1189508850 | 45900 | 45850 | 45950 | 45800 | 92 |
| 676 | 20231109 | 091800 | 1185289700 | 45800 | 45800 | 46000 | 45800 | 238 |
| 677 | 20231109 | 091700 | 1174384950 | 45800 | 46000 | 46150 | 45700 | 325 |
| 678 | 20231109 | 091600 | 1159474750 | 46000 | 45550 | 46000 | 45550 | 248 |
| 679 | 20231109 | 091500 | 1148097300 | 45450 | 45700 | 45950 | 45450 | 849 |
| 680 | 20231109 | 091400 | 1109419400 | 45700 | 46500 | 46500 | 45700 | 765 |
| 681 | 20231109 | 091300 | 1074336650 | 46500 | 46200 | 46500 | 46200 | 1483 |
| 682 | 20231109 | 091200 | 1005441400 | 46250 | 46200 | 46250 | 46050 | 143 |
| 683 | 20231109 | 091100 | 998835250 | 46200 | 45450 | 46200 | 45450 | 648 |
| 684 | 20231109 | 091000 | 969048750 | 45400 | 45350 | 45600 | 45350 | 238 |
| 685 | 20231109 | 090900 | 958248450 | 45350 | 45400 | 45450 | 45350 | 581 |
| 686 | 20231109 | 090800 | 931898450 | 45400 | 45700 | 45750 | 45350 | 960 |
| 687 | 20231109 | 090700 | 888167200 | 45700 | 45350 | 45700 | 45300 | 1080 |
| 688 | 20231109 | 090600 | 839047900 | 45350 | 45750 | 45750 | 45250 | 1138 |
| 689 | 20231109 | 090500 | 787194250 | 45750 | 46500 | 46600 | 45700 | 615 |
| 690 | 20231109 | 090400 | 758735000 | 46600 | 46300 | 46750 | 46000 | 2964 |
| 691 | 20231109 | 090300 | 620764200 | 46000 | 45000 | 46400 | 45000 | 2794 |
| 692 | 20231109 | 090200 | 492936350 | 44950 | 44450 | 45600 | 44350 | 1544 |
| 693 | 20231109 | 090100 | 423575600 | 44450 | 44650 | 45200 | 44200 | 3054 |
| 694 | 20231109 | 090000 | 287315950 | 44250 | 45000 | 45050 | 44250 | 6369 |