38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 3 | 20231109 | 204500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20231109 | 204400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20231109 | 204300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20231109 | 204200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20231109 | 204100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20231109 | 204000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20231109 | 203900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20231109 | 203800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20231109 | 203700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20231109 | 203600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20231109 | 203500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20231109 | 203400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20231109 | 203300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20231109 | 203200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20231109 | 203100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20231109 | 203000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20231109 | 202900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20231109 | 202800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20231109 | 202700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20231109 | 202600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20231109 | 202500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20231109 | 202400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20231109 | 202300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20231109 | 202200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20231109 | 202100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20231109 | 202000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20231109 | 201900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20231109 | 201800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20231109 | 201700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20231109 | 201600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 33 | 20231109 | 201500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20231109 | 201400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20231109 | 201300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20231109 | 201200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20231109 | 201100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20231109 | 201000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20231109 | 200900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20231109 | 200800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20231109 | 200700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20231109 | 200600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20231109 | 200500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20231109 | 200400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20231109 | 200300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20231109 | 200200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20231109 | 200100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20231109 | 200000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20231109 | 195900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20231109 | 195800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20231109 | 195700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20231109 | 195600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20231109 | 195500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20231109 | 195400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20231109 | 195300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20231109 | 195200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20231109 | 195100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20231109 | 195000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20231109 | 194900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20231109 | 194800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20231109 | 194700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20231109 | 194600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 63 | 20231109 | 194500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20231109 | 194400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20231109 | 194300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20231109 | 194200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20231109 | 194100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20231109 | 194000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20231109 | 193900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20231109 | 193800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20231109 | 193700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20231109 | 193600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20231109 | 193500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20231109 | 193400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20231109 | 193300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20231109 | 193200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20231109 | 193100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20231109 | 193000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20231109 | 192900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20231109 | 192800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20231109 | 192700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20231109 | 192600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20231109 | 192500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20231109 | 192400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20231109 | 192300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20231109 | 192200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20231109 | 192100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20231109 | 192000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20231109 | 191900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20231109 | 191800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20231109 | 191700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20231109 | 191600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 93 | 20231109 | 191500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20231109 | 191400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20231109 | 191300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20231109 | 191200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20231109 | 191100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20231109 | 191000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20231109 | 190900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20231109 | 190800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20231109 | 190700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20231109 | 190600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20231109 | 190500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20231109 | 190400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20231109 | 190300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20231109 | 190200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20231109 | 190100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20231109 | 190000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20231109 | 185900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20231109 | 185800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20231109 | 185700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20231109 | 185600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20231109 | 185500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20231109 | 185400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20231109 | 185300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20231109 | 185200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20231109 | 185100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20231109 | 185000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20231109 | 184900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20231109 | 184800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20231109 | 184700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20231109 | 184600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 123 | 20231109 | 184500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20231109 | 184400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20231109 | 184300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20231109 | 184200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20231109 | 184100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20231109 | 184000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20231109 | 183900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20231109 | 183800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20231109 | 183700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20231109 | 183600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20231109 | 183500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20231109 | 183400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20231109 | 183300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20231109 | 183200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20231109 | 183100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20231109 | 183000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20231109 | 182900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20231109 | 182800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20231109 | 182700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20231109 | 182600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20231109 | 182500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20231109 | 182400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20231109 | 182300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20231109 | 182200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20231109 | 182100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20231109 | 182000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20231109 | 181900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20231109 | 181800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20231109 | 181700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20231109 | 181600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 153 | 20231109 | 181500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20231109 | 181400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20231109 | 181300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20231109 | 181200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20231109 | 181100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20231109 | 181000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20231109 | 180900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20231109 | 180800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20231109 | 180700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20231109 | 180600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20231109 | 180500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20231109 | 180400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20231109 | 180300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20231109 | 180200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20231109 | 180100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20231109 | 180000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20231109 | 175900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20231109 | 175800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20231109 | 175700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20231109 | 175600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20231109 | 175500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20231109 | 175400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20231109 | 175300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20231109 | 175200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20231109 | 175100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20231109 | 175000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20231109 | 174900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20231109 | 174800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20231109 | 174700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20231109 | 174600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 183 | 20231109 | 174500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20231109 | 174400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20231109 | 174300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20231109 | 174200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20231109 | 174100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20231109 | 174000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20231109 | 173900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20231109 | 173800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20231109 | 173700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20231109 | 173600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20231109 | 173500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20231109 | 173400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20231109 | 173300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20231109 | 173200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20231109 | 173100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231109 | 173000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231109 | 172900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231109 | 172800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231109 | 172700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231109 | 172600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231109 | 172500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231109 | 172400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231109 | 172300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231109 | 172200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231109 | 172100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20231109 | 172000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231109 | 171900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20231109 | 171800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20231109 | 171700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20231109 | 171600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 213 | 20231109 | 171500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20231109 | 171400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20231109 | 171300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20231109 | 171200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20231109 | 171100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231109 | 171000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20231109 | 170900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20231109 | 170800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20231109 | 170700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20231109 | 170600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20231109 | 170500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20231109 | 170400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20231109 | 170300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20231109 | 170200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20231109 | 170100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20231109 | 170000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20231109 | 165900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20231109 | 165800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20231109 | 165700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20231109 | 165600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20231109 | 165500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20231109 | 165400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20231109 | 165300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20231109 | 165200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20231109 | 165100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20231109 | 165000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20231109 | 164900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20231109 | 164800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20231109 | 164700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20231109 | 164600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 243 | 20231109 | 164500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20231109 | 164400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20231109 | 164300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20231109 | 164200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20231109 | 164100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20231109 | 164000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20231109 | 163900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20231109 | 163800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20231109 | 163700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20231109 | 163600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20231109 | 163500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20231109 | 163400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20231109 | 163300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 256 | 20231109 | 163200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 257 | 20231109 | 163100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 258 | 20231109 | 163000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 259 | 20231109 | 162900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 260 | 20231109 | 162800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 261 | 20231109 | 162700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 262 | 20231109 | 162600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 263 | 20231109 | 162500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 264 | 20231109 | 162400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 265 | 20231109 | 162300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 266 | 20231109 | 162200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 267 | 20231109 | 162100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20231109 | 162000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 269 | 20231109 | 161900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 270 | 20231109 | 161800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 271 | 20231109 | 161700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 272 | 20231109 | 161600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 273 | 20231109 | 161500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 274 | 20231109 | 161400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 275 | 20231109 | 161300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 276 | 20231109 | 161200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 277 | 20231109 | 161100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 278 | 20231109 | 161000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 279 | 20231109 | 160900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 280 | 20231109 | 160800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 281 | 20231109 | 160700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 282 | 20231109 | 160600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 283 | 20231109 | 160500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 284 | 20231109 | 160400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 285 | 20231109 | 160300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 286 | 20231109 | 160200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 287 | 20231109 | 160100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 288 | 20231109 | 160000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 289 | 20231109 | 155900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 290 | 20231109 | 155800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 291 | 20231109 | 155700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 292 | 20231109 | 155600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 293 | 20231109 | 155500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 294 | 20231109 | 155400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 295 | 20231109 | 155300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 296 | 20231109 | 155200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 297 | 20231109 | 155100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 298 | 20231109 | 155000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 299 | 20231109 | 154900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 300 | 20231109 | 154800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 301 | 20231109 | 154700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 302 | 20231109 | 154600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 303 | 20231109 | 154500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 304 | 20231109 | 154400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 305 | 20231109 | 154300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 306 | 20231109 | 154200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 307 | 20231109 | 154100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 308 | 20231109 | 154000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 309 | 20231109 | 153900 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 310 | 20231109 | 153800 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 311 | 20231109 | 153700 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 312 | 20231109 | 153600 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 313 | 20231109 | 153500 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 314 | 20231109 | 153400 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 315 | 20231109 | 153300 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 316 | 20231109 | 153200 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 317 | 20231109 | 153100 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 318 | 20231109 | 153000 | 10311819750 | 39150 | 39150 | 39150 | 39150 | 7051 |
| 319 | 20231109 | 152900 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 320 | 20231109 | 152800 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 321 | 20231109 | 152700 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 322 | 20231109 | 152600 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 323 | 20231109 | 152500 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 324 | 20231109 | 152400 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 325 | 20231109 | 152300 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 326 | 20231109 | 152200 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 327 | 20231109 | 152100 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 328 | 20231109 | 152000 | 10035773100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 329 | 20231109 | 151900 | 10035773100 | 39150 | 39350 | 39350 | 39150 | 694 |
| 330 | 20231109 | 151800 | 10008559800 | 39300 | 39400 | 39400 | 39150 | 1772 |
| 331 | 20231109 | 151700 | 9939041800 | 39350 | 39400 | 39400 | 39350 | 980 |
| 332 | 20231109 | 151600 | 9900436150 | 39400 | 39400 | 39450 | 39350 | 1060 |
| 333 | 20231109 | 151500 | 9858676900 | 39500 | 39450 | 39500 | 39350 | 861 |
| 334 | 20231109 | 151400 | 9824742200 | 39450 | 39400 | 39500 | 39350 | 856 |
| 335 | 20231109 | 151300 | 9791015100 | 39350 | 39350 | 39500 | 39350 | 396 |
| 336 | 20231109 | 151200 | 9775408900 | 39350 | 39400 | 39500 | 39350 | 724 |
| 337 | 20231109 | 151100 | 9746881150 | 39400 | 39400 | 39500 | 39350 | 752 |
| 338 | 20231109 | 151000 | 9717245800 | 39400 | 39500 | 39500 | 39350 | 689 |
| 339 | 20231109 | 150900 | 9690097100 | 39400 | 39500 | 39550 | 39350 | 1062 |
| 340 | 20231109 | 150800 | 9648227100 | 39400 | 39500 | 39550 | 39400 | 570 |
| 341 | 20231109 | 150700 | 9625715900 | 39500 | 39450 | 39550 | 39350 | 1234 |
| 342 | 20231109 | 150600 | 9577028050 | 39400 | 39450 | 39550 | 39400 | 984 |
| 343 | 20231109 | 150500 | 9538130850 | 39400 | 39400 | 39550 | 39300 | 644 |
| 344 | 20231109 | 150400 | 9512731150 | 39300 | 39500 | 39500 | 39300 | 865 |
| 345 | 20231109 | 150300 | 9478596850 | 39400 | 39450 | 39500 | 39350 | 1141 |
| 346 | 20231109 | 150200 | 9433635650 | 39500 | 39500 | 39500 | 39450 | 254 |
| 347 | 20231109 | 150100 | 9423607450 | 39500 | 39500 | 39500 | 39350 | 756 |
| 348 | 20231109 | 150000 | 9393797250 | 39550 | 39400 | 39550 | 39400 | 388 |
| 349 | 20231109 | 145900 | 9378494550 | 39400 | 39400 | 39550 | 39400 | 155 |
| 350 | 20231109 | 145800 | 9372372800 | 39550 | 39450 | 39550 | 39400 | 516 |
| 351 | 20231109 | 145700 | 9352016850 | 39450 | 39600 | 39650 | 39450 | 1205 |
| 352 | 20231109 | 145600 | 9304309750 | 39500 | 39500 | 39800 | 39450 | 2058 |
| 353 | 20231109 | 145500 | 9222808100 | 39550 | 39200 | 39550 | 39200 | 2083 |
| 354 | 20231109 | 145400 | 9140666950 | 39200 | 39400 | 39450 | 39200 | 871 |
| 355 | 20231109 | 145300 | 9106364700 | 39400 | 39550 | 39550 | 39400 | 452 |
| 356 | 20231109 | 145200 | 9088521300 | 39550 | 39500 | 39650 | 39450 | 339 |
| 357 | 20231109 | 145100 | 9075123800 | 39450 | 39450 | 39500 | 39450 | 182 |
| 358 | 20231109 | 145000 | 9067941250 | 39500 | 39600 | 39650 | 39450 | 710 |
| 359 | 20231109 | 144900 | 9039864750 | 39650 | 39550 | 39700 | 39550 | 255 |
| 360 | 20231109 | 144800 | 9029754600 | 39550 | 39450 | 39550 | 39450 | 343 |
| 361 | 20231109 | 144700 | 9016197600 | 39500 | 39500 | 39550 | 39450 | 1002 |
| 362 | 20231109 | 144600 | 8976594950 | 39500 | 39450 | 39550 | 39450 | 368 |
| 363 | 20231109 | 144500 | 8962057600 | 39500 | 39500 | 39550 | 39500 | 334 |
| 364 | 20231109 | 144400 | 8948860200 | 39450 | 39450 | 39500 | 39450 | 211 |
| 365 | 20231109 | 144300 | 8940530700 | 39450 | 39450 | 39550 | 39450 | 777 |
| 366 | 20231109 | 144200 | 8909825000 | 39450 | 39500 | 39550 | 39450 | 518 |
| 367 | 20231109 | 144100 | 8889355700 | 39500 | 39550 | 39550 | 39500 | 508 |
| 368 | 20231109 | 144000 | 8869277950 | 39500 | 39450 | 39550 | 39450 | 260 |
| 369 | 20231109 | 143900 | 8859002650 | 39450 | 39500 | 39500 | 39450 | 148 |
| 370 | 20231109 | 143800 | 8853159650 | 39500 | 39450 | 39500 | 39450 | 167 |
| 371 | 20231109 | 143700 | 8846564950 | 39450 | 39450 | 39500 | 39450 | 525 |
| 372 | 20231109 | 143600 | 8825830350 | 39450 | 39400 | 39450 | 39400 | 220 |
| 373 | 20231109 | 143500 | 8817152800 | 39450 | 39450 | 39450 | 39400 | 200 |
| 374 | 20231109 | 143400 | 8809264450 | 39400 | 39400 | 39400 | 39400 | 230 |
| 375 | 20231109 | 143300 | 8800202450 | 39400 | 39450 | 39450 | 39400 | 411 |
| 376 | 20231109 | 143200 | 8784003250 | 39400 | 39400 | 39400 | 39200 | 370 |
| 377 | 20231109 | 143100 | 8769437050 | 39400 | 39300 | 39450 | 39250 | 298 |
| 378 | 20231109 | 143000 | 8757712750 | 39400 | 39350 | 39400 | 39250 | 391 |
| 379 | 20231109 | 142900 | 8742335150 | 39400 | 39450 | 39500 | 39100 | 3707 |
| 380 | 20231109 | 142800 | 8596891400 | 39500 | 39500 | 39500 | 39450 | 146 |
| 381 | 20231109 | 142700 | 8591124800 | 39500 | 39450 | 39500 | 39400 | 1590 |
| 382 | 20231109 | 142600 | 8528453150 | 39450 | 39450 | 39500 | 39450 | 172 |
| 383 | 20231109 | 142500 | 8521665100 | 39400 | 39550 | 39550 | 39400 | 1426 |
| 384 | 20231109 | 142400 | 8465372500 | 39550 | 39700 | 39700 | 39550 | 353 |
| 385 | 20231109 | 142300 | 8451381550 | 39750 | 39750 | 39800 | 39700 | 290 |
| 386 | 20231109 | 142200 | 8439853950 | 39750 | 39850 | 39850 | 39750 | 113 |
| 387 | 20231109 | 142100 | 8435356800 | 39800 | 39750 | 39850 | 39750 | 410 |
| 388 | 20231109 | 142000 | 8419025750 | 39750 | 39800 | 39800 | 39750 | 146 |
| 389 | 20231109 | 141900 | 8413215950 | 39800 | 39900 | 39950 | 39800 | 440 |
| 390 | 20231109 | 141800 | 8395657150 | 39900 | 39950 | 39950 | 39900 | 297 |
| 391 | 20231109 | 141700 | 8383806550 | 39950 | 39900 | 39950 | 39900 | 531 |
| 392 | 20231109 | 141600 | 8362612350 | 39900 | 39800 | 39900 | 39800 | 315 |
| 393 | 20231109 | 141500 | 8350046300 | 39800 | 39700 | 39900 | 39700 | 1367 |
| 394 | 20231109 | 141400 | 8295674350 | 39650 | 39700 | 39750 | 39650 | 455 |
| 395 | 20231109 | 141300 | 8277607000 | 39650 | 39600 | 39700 | 39550 | 1764 |
| 396 | 20231109 | 141200 | 8207687200 | 39500 | 39500 | 39600 | 39500 | 125 |
| 397 | 20231109 | 141100 | 8202737800 | 39500 | 39550 | 39550 | 39450 | 1536 |
| 398 | 20231109 | 141000 | 8142033800 | 39600 | 39600 | 39650 | 39600 | 1629 |
| 399 | 20231109 | 140900 | 8077492850 | 39600 | 39750 | 39750 | 39600 | 1228 |
| 400 | 20231109 | 140800 | 8028773100 | 39750 | 39750 | 39750 | 39650 | 415 |
| 401 | 20231109 | 140700 | 8012292500 | 39750 | 39700 | 39750 | 39700 | 141 |
| 402 | 20231109 | 140600 | 8006688000 | 39800 | 39750 | 39800 | 39700 | 181 |
| 403 | 20231109 | 140500 | 7999490800 | 39750 | 39750 | 39750 | 39750 | 200 |
| 404 | 20231109 | 140400 | 7991540800 | 39700 | 39700 | 39700 | 39700 | 16 |
| 405 | 20231109 | 140300 | 7990905600 | 39700 | 39700 | 39750 | 39700 | 948 |
| 406 | 20231109 | 140200 | 7953265050 | 39700 | 39850 | 39850 | 39700 | 1103 |
| 407 | 20231109 | 140100 | 7909414300 | 39850 | 40000 | 40000 | 39850 | 336 |
| 408 | 20231109 | 140000 | 7896013350 | 39900 | 40000 | 40050 | 39900 | 1005 |
| 409 | 20231109 | 135900 | 7855809900 | 39950 | 40000 | 40000 | 39950 | 130 |
| 410 | 20231109 | 135800 | 7850610700 | 39950 | 40000 | 40050 | 39950 | 1209 |
| 411 | 20231109 | 135700 | 7802246000 | 40000 | 39950 | 40000 | 39900 | 1611 |
| 412 | 20231109 | 135600 | 7737855000 | 40000 | 39800 | 40000 | 39800 | 4047 |
| 413 | 20231109 | 135500 | 7576253700 | 39800 | 39800 | 39850 | 39800 | 1101 |
| 414 | 20231109 | 135400 | 7532429900 | 39800 | 39750 | 39800 | 39750 | 1389 |
| 415 | 20231109 | 135300 | 7477151050 | 39750 | 39800 | 39800 | 39700 | 551 |
| 416 | 20231109 | 135200 | 7455240550 | 39800 | 39700 | 39800 | 39700 | 1733 |
| 417 | 20231109 | 135100 | 7386271400 | 39750 | 39700 | 39750 | 39700 | 622 |
| 418 | 20231109 | 135000 | 7361571150 | 39800 | 39750 | 39800 | 39700 | 2426 |
| 419 | 20231109 | 134900 | 7265137700 | 39750 | 39600 | 39750 | 39600 | 1111 |
| 420 | 20231109 | 134800 | 7221031000 | 39600 | 39600 | 39650 | 39600 | 32 |
| 421 | 20231109 | 134700 | 7219763250 | 39600 | 39800 | 39850 | 39600 | 3693 |
| 422 | 20231109 | 134600 | 7072794000 | 39800 | 39750 | 39850 | 39750 | 1231 |
| 423 | 20231109 | 134500 | 7023799150 | 39750 | 39700 | 39750 | 39700 | 392 |
| 424 | 20231109 | 134400 | 7008217450 | 39700 | 39650 | 39700 | 39650 | 466 |
| 425 | 20231109 | 134300 | 6989727900 | 39600 | 39550 | 39650 | 39500 | 148 |
| 426 | 20231109 | 134200 | 6983870900 | 39550 | 39550 | 39550 | 39450 | 124 |
| 427 | 20231109 | 134100 | 6978967600 | 39550 | 39450 | 39550 | 39400 | 2515 |
| 428 | 20231109 | 134000 | 6879673350 | 39450 | 39350 | 39450 | 39350 | 494 |
| 429 | 20231109 | 133900 | 6860225900 | 39450 | 39450 | 39450 | 39300 | 2210 |
| 430 | 20231109 | 133800 | 6773131950 | 39450 | 39800 | 39800 | 39450 | 2437 |
| 431 | 20231109 | 133700 | 6676505100 | 39850 | 39750 | 39850 | 39750 | 1310 |
| 432 | 20231109 | 133600 | 6624370000 | 39750 | 39750 | 39800 | 39700 | 3106 |
| 433 | 20231109 | 133500 | 6500872100 | 39750 | 39650 | 39800 | 39600 | 1916 |
| 434 | 20231109 | 133400 | 6424750350 | 39700 | 39450 | 39750 | 39400 | 7869 |
| 435 | 20231109 | 133300 | 6113095350 | 39400 | 39450 | 39450 | 39300 | 2162 |
| 436 | 20231109 | 133200 | 6027903450 | 39400 | 39250 | 39400 | 39200 | 621 |
| 437 | 20231109 | 133100 | 6003463700 | 39250 | 39300 | 39450 | 39250 | 549 |
| 438 | 20231109 | 133000 | 5981838150 | 39300 | 39400 | 39400 | 39250 | 2078 |
| 439 | 20231109 | 132900 | 5900083750 | 39400 | 39400 | 39400 | 39400 | 83 |
| 440 | 20231109 | 132800 | 5896813550 | 39400 | 39450 | 39450 | 39400 | 44 |
| 441 | 20231109 | 132700 | 5895078850 | 39400 | 39350 | 39400 | 39350 | 126 |
| 442 | 20231109 | 132600 | 5890114700 | 39400 | 39300 | 39400 | 39300 | 245 |
| 443 | 20231109 | 132500 | 5880464150 | 39300 | 39300 | 39400 | 39300 | 218 |
| 444 | 20231109 | 132400 | 5871881550 | 39300 | 39350 | 39400 | 39300 | 166 |
| 445 | 20231109 | 132300 | 5865346250 | 39300 | 39300 | 39400 | 39300 | 154 |
| 446 | 20231109 | 132200 | 5859280000 | 39300 | 39350 | 39400 | 39300 | 213 |
| 447 | 20231109 | 132100 | 5850893350 | 39350 | 39350 | 39350 | 39300 | 205 |
| 448 | 20231109 | 132000 | 5842826850 | 39250 | 39250 | 39300 | 39250 | 33 |
| 449 | 20231109 | 131900 | 5841530250 | 39350 | 39250 | 39350 | 39250 | 167 |
| 450 | 20231109 | 131800 | 5834962750 | 39400 | 39250 | 39400 | 39250 | 117 |
| 451 | 20231109 | 131700 | 5830355350 | 39400 | 39350 | 39400 | 39250 | 308 |
| 452 | 20231109 | 131600 | 5818233000 | 39350 | 39450 | 39450 | 39350 | 215 |
| 453 | 20231109 | 131500 | 5809763000 | 39350 | 39400 | 39400 | 39350 | 196 |
| 454 | 20231109 | 131400 | 5802040950 | 39350 | 39400 | 39400 | 39350 | 155 |
| 455 | 20231109 | 131300 | 5795934600 | 39350 | 39400 | 39450 | 39350 | 833 |
| 456 | 20231109 | 131200 | 5763109600 | 39350 | 39250 | 39350 | 39200 | 221 |
| 457 | 20231109 | 131100 | 5754424900 | 39250 | 39200 | 39250 | 39150 | 399 |
| 458 | 20231109 | 131000 | 5738782100 | 39200 | 39150 | 39350 | 39150 | 295 |
| 459 | 20231109 | 130900 | 5727199900 | 39200 | 39150 | 39200 | 39100 | 202 |
| 460 | 20231109 | 130800 | 5719288250 | 39100 | 39100 | 39100 | 39100 | 10 |
| 461 | 20231109 | 130700 | 5718897250 | 39150 | 39100 | 39150 | 39100 | 185 |
| 462 | 20231109 | 130600 | 5711661150 | 39100 | 39200 | 39200 | 39050 | 162 |
| 463 | 20231109 | 130500 | 5705322450 | 39200 | 39050 | 39200 | 39050 | 140 |
| 464 | 20231109 | 130400 | 5699835850 | 39050 | 39100 | 39150 | 39050 | 25 |
| 465 | 20231109 | 130300 | 5698857750 | 39100 | 39100 | 39100 | 39100 | 12 |
| 466 | 20231109 | 130200 | 5698388550 | 39150 | 39200 | 39400 | 39150 | 930 |
| 467 | 20231109 | 130100 | 5661861700 | 39100 | 39150 | 39200 | 39100 | 43 |
| 468 | 20231109 | 130000 | 5660177200 | 39100 | 39200 | 39200 | 39100 | 80 |
| 469 | 20231109 | 125900 | 5657044100 | 39150 | 39150 | 39200 | 39150 | 58 |
| 470 | 20231109 | 125800 | 5654772700 | 39150 | 39150 | 39150 | 39150 | 16 |
| 471 | 20231109 | 125700 | 5654146300 | 39150 | 39100 | 39150 | 39100 | 145 |
| 472 | 20231109 | 125600 | 5648472300 | 39200 | 39150 | 39200 | 39050 | 168 |
| 473 | 20231109 | 125500 | 5641899600 | 39050 | 39000 | 39100 | 39000 | 170 |
| 474 | 20231109 | 125400 | 5635254800 | 39000 | 39100 | 39150 | 39000 | 37 |
| 475 | 20231109 | 125300 | 5633806450 | 39150 | 38900 | 39150 | 38900 | 1163 |
| 476 | 20231109 | 125200 | 5588337150 | 38900 | 38850 | 38900 | 38850 | 29 |
| 477 | 20231109 | 125100 | 5587209600 | 38900 | 38900 | 38900 | 38850 | 41 |
| 478 | 20231109 | 125000 | 5585615000 | 38850 | 38800 | 38850 | 38800 | 17 |
| 479 | 20231109 | 124900 | 5584954750 | 38850 | 38750 | 38850 | 38750 | 103 |
| 480 | 20231109 | 124800 | 5580958100 | 38750 | 38800 | 38800 | 38750 | 23 |
| 481 | 20231109 | 124700 | 5580065850 | 38750 | 38750 | 38750 | 38750 | 8 |
| 482 | 20231109 | 124600 | 5579755850 | 38750 | 38800 | 38850 | 38750 | 104 |
| 483 | 20231109 | 124500 | 5575720150 | 38800 | 38800 | 38800 | 38750 | 156 |
| 484 | 20231109 | 124400 | 5569667500 | 38800 | 38750 | 38800 | 38750 | 86 |
| 485 | 20231109 | 124300 | 5566331250 | 38750 | 38750 | 38750 | 38750 | 10 |
| 486 | 20231109 | 124200 | 5565943750 | 38800 | 38750 | 38800 | 38750 | 305 |
| 487 | 20231109 | 124100 | 5554124400 | 38750 | 38800 | 38800 | 38750 | 83 |
| 488 | 20231109 | 124000 | 5550907400 | 38800 | 38850 | 38850 | 38750 | 953 |
| 489 | 20231109 | 123900 | 5513888050 | 38850 | 38750 | 38950 | 38750 | 850 |
| 490 | 20231109 | 123800 | 5480832450 | 38750 | 38750 | 38750 | 38750 | 12 |
| 491 | 20231109 | 123700 | 5480367450 | 38750 | 38750 | 38800 | 38750 | 103 |
| 492 | 20231109 | 123600 | 5476371550 | 38750 | 38750 | 38800 | 38750 | 7 |
| 493 | 20231109 | 123500 | 5476100250 | 38800 | 38750 | 38800 | 38750 | 21 |
| 494 | 20231109 | 123400 | 5475285900 | 38750 | 38750 | 38800 | 38750 | 233 |
| 495 | 20231109 | 123300 | 5466249900 | 38750 | 38750 | 38800 | 38750 | 173 |
| 496 | 20231109 | 123200 | 5459546100 | 38800 | 38750 | 38800 | 38750 | 215 |
| 497 | 20231109 | 123100 | 5451214800 | 38800 | 38750 | 38800 | 38750 | 21 |
| 498 | 20231109 | 123000 | 5450400400 | 38750 | 38800 | 38800 | 38750 | 112 |
| 499 | 20231109 | 122900 | 5446055000 | 38800 | 38800 | 38800 | 38800 | 6 |
| 500 | 20231109 | 122800 | 5445822200 | 38800 | 38750 | 38850 | 38750 | 22 |
| 501 | 20231109 | 122700 | 5444969000 | 38850 | 38800 | 38850 | 38750 | 284 |
| 502 | 20231109 | 122600 | 5433944100 | 38750 | 38800 | 38850 | 38750 | 49 |
| 503 | 20231109 | 122500 | 5432042800 | 38850 | 38800 | 38900 | 38750 | 25 |
| 504 | 20231109 | 122400 | 5431071550 | 38800 | 38900 | 38900 | 38800 | 486 |
| 505 | 20231109 | 122300 | 5412203150 | 38800 | 38950 | 38950 | 38800 | 580 |
| 506 | 20231109 | 122200 | 5389647100 | 38900 | 38900 | 38900 | 38900 | 67 |
| 507 | 20231109 | 122100 | 5387040800 | 38900 | 38800 | 38900 | 38800 | 64 |
| 508 | 20231109 | 122000 | 5384552650 | 38800 | 38900 | 38900 | 38800 | 213 |
| 509 | 20231109 | 121900 | 5376284050 | 38850 | 38850 | 38900 | 38850 | 23 |
| 510 | 20231109 | 121800 | 5375389850 | 38850 | 38850 | 38850 | 38850 | 13 |
| 511 | 20231109 | 121700 | 5374884800 | 38850 | 38900 | 38900 | 38850 | 127 |
| 512 | 20231109 | 121600 | 5369945650 | 38900 | 38900 | 39150 | 38900 | 439 |
| 513 | 20231109 | 121500 | 5352782950 | 38950 | 38850 | 38950 | 38800 | 27 |
| 514 | 20231109 | 121400 | 5351734100 | 38800 | 38900 | 38900 | 38800 | 39 |
| 515 | 20231109 | 121300 | 5350219100 | 38900 | 38800 | 38900 | 38800 | 60 |
| 516 | 20231109 | 121200 | 5347890000 | 38800 | 38950 | 38950 | 38800 | 232 |
| 517 | 20231109 | 121100 | 5338868150 | 38950 | 39000 | 39050 | 38950 | 147 |
| 518 | 20231109 | 121000 | 5333135600 | 39000 | 38950 | 39100 | 38950 | 14 |
| 519 | 20231109 | 120900 | 5332589150 | 39100 | 39100 | 39100 | 38900 | 192 |
| 520 | 20231109 | 120800 | 5325103150 | 39100 | 38700 | 39100 | 38650 | 486 |
| 521 | 20231109 | 120700 | 5306284750 | 38800 | 38850 | 38850 | 38700 | 77 |
| 522 | 20231109 | 120600 | 5303299850 | 38850 | 38950 | 39150 | 38850 | 627 |
| 523 | 20231109 | 120500 | 5278837200 | 38900 | 38950 | 38950 | 38900 | 626 |
| 524 | 20231109 | 120400 | 5254454700 | 38950 | 39000 | 39000 | 38950 | 1530 |
| 525 | 20231109 | 120300 | 5194800450 | 39050 | 39100 | 39150 | 39000 | 957 |
| 526 | 20231109 | 120200 | 5157424850 | 39100 | 39400 | 39400 | 39100 | 1677 |
| 527 | 20231109 | 120100 | 5091717600 | 39450 | 39400 | 39450 | 39400 | 163 |
| 528 | 20231109 | 120000 | 5085295300 | 39400 | 39450 | 39450 | 39400 | 35 |
| 529 | 20231109 | 115900 | 5083914800 | 39450 | 39450 | 39500 | 39400 | 84 |
| 530 | 20231109 | 115800 | 5080603850 | 39450 | 39450 | 39500 | 39400 | 51 |
| 531 | 20231109 | 115700 | 5078592550 | 39400 | 39450 | 39500 | 39400 | 77 |
| 532 | 20231109 | 115600 | 5075555900 | 39450 | 39400 | 39500 | 39400 | 524 |
| 533 | 20231109 | 115500 | 5054904400 | 39400 | 39350 | 39400 | 39300 | 266 |
| 534 | 20231109 | 115400 | 5044439950 | 39350 | 39350 | 39350 | 39300 | 364 |
| 535 | 20231109 | 115300 | 5030133100 | 39350 | 39350 | 39350 | 39300 | 31 |
| 536 | 20231109 | 115200 | 5028913900 | 39350 | 39300 | 39350 | 39300 | 80 |
| 537 | 20231109 | 115100 | 5025767350 | 39300 | 39350 | 39350 | 39300 | 39 |
| 538 | 20231109 | 115000 | 5024233400 | 39350 | 39300 | 39350 | 39300 | 34 |
| 539 | 20231109 | 114900 | 5022895850 | 39300 | 39350 | 39350 | 39250 | 78 |
| 540 | 20231109 | 114800 | 5019829750 | 39350 | 39350 | 39350 | 39300 | 270 |
| 541 | 20231109 | 114700 | 5009217050 | 39350 | 39350 | 39350 | 39300 | 39 |
| 542 | 20231109 | 114600 | 5007682750 | 39350 | 39300 | 39350 | 39300 | 535 |
| 543 | 20231109 | 114500 | 4986656050 | 39350 | 39300 | 39350 | 39300 | 78 |
| 544 | 20231109 | 114400 | 4983589000 | 39300 | 39350 | 39400 | 39300 | 225 |
| 545 | 20231109 | 114300 | 4974734850 | 39350 | 39400 | 39400 | 39350 | 46 |
| 546 | 20231109 | 114200 | 4972923400 | 39400 | 39350 | 39400 | 39350 | 77 |
| 547 | 20231109 | 114100 | 4969890350 | 39400 | 39400 | 39450 | 39300 | 118 |
| 548 | 20231109 | 114000 | 4965242750 | 39400 | 39500 | 39500 | 39400 | 61 |
| 549 | 20231109 | 113900 | 4962837350 | 39450 | 39500 | 39550 | 39400 | 111 |
| 550 | 20231109 | 113800 | 4958460700 | 39450 | 39600 | 39650 | 39450 | 555 |
| 551 | 20231109 | 113700 | 4936492850 | 39550 | 39600 | 39600 | 39500 | 62 |
| 552 | 20231109 | 113600 | 4934041950 | 39550 | 39600 | 39650 | 39500 | 421 |
| 553 | 20231109 | 113500 | 4917382200 | 39550 | 39650 | 39650 | 39550 | 130 |
| 554 | 20231109 | 113400 | 4912233150 | 39650 | 39650 | 39650 | 39550 | 92 |
| 555 | 20231109 | 113300 | 4908586950 | 39600 | 39600 | 39600 | 39550 | 52 |
| 556 | 20231109 | 113200 | 4906528050 | 39600 | 39600 | 39600 | 39550 | 194 |
| 557 | 20231109 | 113100 | 4898850650 | 39550 | 39600 | 39600 | 39550 | 98 |
| 558 | 20231109 | 113000 | 4894972050 | 39600 | 39650 | 39650 | 39550 | 130 |
| 559 | 20231109 | 112900 | 4889825850 | 39600 | 39600 | 39650 | 39600 | 622 |
| 560 | 20231109 | 112800 | 4865174350 | 39600 | 39550 | 39600 | 39500 | 56 |
| 561 | 20231109 | 112700 | 4862959300 | 39550 | 39550 | 39550 | 39500 | 132 |
| 562 | 20231109 | 112600 | 4857739050 | 39550 | 39450 | 39550 | 39450 | 39 |
| 563 | 20231109 | 112500 | 4856199550 | 39500 | 39600 | 39600 | 39500 | 290 |
| 564 | 20231109 | 112400 | 4844742800 | 39550 | 39550 | 39600 | 39500 | 558 |
| 565 | 20231109 | 112300 | 4822675500 | 39550 | 39600 | 39650 | 39550 | 448 |
| 566 | 20231109 | 112200 | 4804930800 | 39600 | 39450 | 39600 | 39400 | 629 |
| 567 | 20231109 | 112100 | 4780035850 | 39450 | 39450 | 39550 | 39400 | 218 |
| 568 | 20231109 | 112000 | 4771435400 | 39450 | 39550 | 39600 | 39400 | 488 |
| 569 | 20231109 | 111900 | 4752164450 | 39550 | 39500 | 39600 | 39450 | 687 |
| 570 | 20231109 | 111800 | 4724989700 | 39500 | 39550 | 39550 | 39450 | 296 |
| 571 | 20231109 | 111700 | 4713289400 | 39550 | 39350 | 39550 | 39300 | 1710 |
| 572 | 20231109 | 111600 | 4645906500 | 39350 | 39300 | 39350 | 39300 | 163 |
| 573 | 20231109 | 111500 | 4639493200 | 39300 | 39200 | 39350 | 39200 | 453 |
| 574 | 20231109 | 111400 | 4621690750 | 39200 | 39450 | 39450 | 39200 | 320 |
| 575 | 20231109 | 111300 | 4609111000 | 39400 | 39250 | 39400 | 39250 | 1058 |
| 576 | 20231109 | 111200 | 4567467100 | 39250 | 38850 | 39250 | 38850 | 2843 |
| 577 | 20231109 | 111100 | 4456476150 | 38850 | 38750 | 38850 | 38750 | 378 |
| 578 | 20231109 | 111000 | 4441820900 | 38700 | 38700 | 38750 | 38700 | 99 |
| 579 | 20231109 | 110900 | 4437988300 | 38700 | 38750 | 38750 | 38650 | 493 |
| 580 | 20231109 | 110800 | 4418893350 | 38750 | 38650 | 38750 | 38650 | 308 |
| 581 | 20231109 | 110700 | 4406959600 | 38750 | 38600 | 38850 | 38600 | 1163 |
| 582 | 20231109 | 110600 | 4361942150 | 38650 | 38650 | 38700 | 38650 | 228 |
| 583 | 20231109 | 110500 | 4353129000 | 38700 | 38650 | 38700 | 38650 | 31 |
| 584 | 20231109 | 110400 | 4351929550 | 38700 | 38700 | 38700 | 38650 | 183 |
| 585 | 20231109 | 110300 | 4344851800 | 38700 | 38550 | 38700 | 38500 | 149 |
| 586 | 20231109 | 110200 | 4339103150 | 38500 | 38550 | 38550 | 38400 | 42 |
| 587 | 20231109 | 110100 | 4337488250 | 38450 | 38550 | 38550 | 38450 | 241 |
| 588 | 20231109 | 110000 | 4328205100 | 38600 | 38600 | 38650 | 38550 | 682 |
| 589 | 20231109 | 105900 | 4301881150 | 38650 | 38850 | 38850 | 38650 | 242 |
| 590 | 20231109 | 105800 | 4292509150 | 38900 | 38700 | 38900 | 38700 | 267 |
| 591 | 20231109 | 105700 | 4282142700 | 38650 | 38700 | 38700 | 38650 | 48 |
| 592 | 20231109 | 105600 | 4280285950 | 38700 | 38800 | 38800 | 38700 | 83 |
| 593 | 20231109 | 105500 | 4277070750 | 38800 | 38700 | 38850 | 38600 | 45 |
| 594 | 20231109 | 105400 | 4275327450 | 38700 | 38800 | 38900 | 38650 | 409 |
| 595 | 20231109 | 105300 | 4259490950 | 38900 | 38850 | 38900 | 38850 | 42 |
| 596 | 20231109 | 105200 | 4257858400 | 38850 | 38900 | 38900 | 38800 | 280 |
| 597 | 20231109 | 105100 | 4246987850 | 38900 | 38750 | 38900 | 38750 | 554 |
| 598 | 20231109 | 105000 | 4225482200 | 38800 | 38850 | 38850 | 38700 | 470 |
| 599 | 20231109 | 104900 | 4207273200 | 38800 | 38850 | 38850 | 38750 | 331 |
| 600 | 20231109 | 104800 | 4194429450 | 38850 | 38900 | 38900 | 38800 | 637 |
| 601 | 20231109 | 104700 | 4169694000 | 38900 | 38900 | 38950 | 38850 | 207 |
| 602 | 20231109 | 104600 | 4161643450 | 38900 | 38900 | 38950 | 38850 | 97 |
| 603 | 20231109 | 104500 | 4157868900 | 38950 | 38900 | 38950 | 38900 | 21 |
| 604 | 20231109 | 104400 | 4157051200 | 38900 | 38900 | 38950 | 38900 | 121 |
| 605 | 20231109 | 104300 | 4152340250 | 38950 | 39000 | 39000 | 38950 | 40 |
| 606 | 20231109 | 104200 | 4150781100 | 39000 | 38950 | 39000 | 38900 | 691 |
| 607 | 20231109 | 104100 | 4123840750 | 38900 | 38900 | 38900 | 38850 | 221 |
| 608 | 20231109 | 104000 | 4115244050 | 38900 | 38950 | 38950 | 38900 | 254 |
| 609 | 20231109 | 103900 | 4105356250 | 38950 | 38900 | 38950 | 38900 | 77 |
| 610 | 20231109 | 103800 | 4102358000 | 38950 | 38900 | 38950 | 38850 | 77 |
| 611 | 20231109 | 103700 | 4099359900 | 38900 | 39000 | 39000 | 38900 | 57 |
| 612 | 20231109 | 103600 | 4097139350 | 38800 | 39000 | 39000 | 38750 | 1352 |
| 613 | 20231109 | 103500 | 4044623600 | 39000 | 38950 | 39000 | 38900 | 71 |
| 614 | 20231109 | 103400 | 4041858150 | 38950 | 38950 | 39000 | 38900 | 107 |
| 615 | 20231109 | 103300 | 4037691400 | 38950 | 39000 | 39000 | 38900 | 276 |
| 616 | 20231109 | 103200 | 4026933150 | 39000 | 38950 | 39000 | 38900 | 1017 |
| 617 | 20231109 | 103100 | 3987328250 | 38950 | 38700 | 38950 | 38700 | 901 |
| 618 | 20231109 | 103000 | 3952317100 | 38700 | 38700 | 38750 | 38650 | 116 |
| 619 | 20231109 | 102900 | 3947828600 | 38700 | 38850 | 38850 | 38700 | 170 |
| 620 | 20231109 | 102800 | 3941244250 | 38850 | 38900 | 38900 | 38800 | 110 |
| 621 | 20231109 | 102700 | 3936970500 | 38900 | 38900 | 38900 | 38850 | 22 |
| 622 | 20231109 | 102600 | 3936115250 | 38800 | 38950 | 38950 | 38800 | 776 |
| 623 | 20231109 | 102500 | 3905944600 | 38950 | 38850 | 38950 | 38800 | 1064 |
| 624 | 20231109 | 102400 | 3864578650 | 38850 | 38750 | 38900 | 38750 | 304 |
| 625 | 20231109 | 102300 | 3852764350 | 38850 | 38600 | 38850 | 38600 | 165 |
| 626 | 20231109 | 102200 | 3846365900 | 38750 | 38450 | 38750 | 38450 | 583 |
| 627 | 20231109 | 102100 | 3823875250 | 38500 | 38450 | 38500 | 38400 | 67 |
| 628 | 20231109 | 102000 | 3821297700 | 38500 | 38500 | 38500 | 38350 | 63 |
| 629 | 20231109 | 101900 | 3818877100 | 38500 | 38500 | 38500 | 38350 | 82 |
| 630 | 20231109 | 101800 | 3815722950 | 38500 | 38350 | 38500 | 38300 | 640 |
| 631 | 20231109 | 101700 | 3791172300 | 38400 | 38400 | 38400 | 38350 | 65 |
| 632 | 20231109 | 101600 | 3788678100 | 38400 | 38450 | 38500 | 38350 | 372 |
| 633 | 20231109 | 101500 | 3774386750 | 38450 | 38350 | 38450 | 38350 | 560 |
| 634 | 20231109 | 101400 | 3752905450 | 38350 | 38250 | 38350 | 38250 | 333 |
| 635 | 20231109 | 101300 | 3740149900 | 38250 | 38200 | 38300 | 38200 | 590 |
| 636 | 20231109 | 101200 | 3717592750 | 38250 | 38400 | 38400 | 38200 | 109 |
| 637 | 20231109 | 101100 | 3713422700 | 38400 | 37950 | 38500 | 37950 | 536 |
| 638 | 20231109 | 101000 | 3692911950 | 37950 | 37750 | 38000 | 37700 | 3083 |
| 639 | 20231109 | 100900 | 3576165050 | 37800 | 37850 | 37950 | 37800 | 597 |
| 640 | 20231109 | 100800 | 3553587550 | 37850 | 37850 | 37950 | 37750 | 1102 |
| 641 | 20231109 | 100700 | 3511887650 | 37850 | 38150 | 38150 | 37800 | 3289 |
| 642 | 20231109 | 100600 | 3387116550 | 38200 | 38150 | 38300 | 38100 | 436 |
| 643 | 20231109 | 100500 | 3370475100 | 38100 | 38100 | 38300 | 38050 | 1074 |
| 644 | 20231109 | 100400 | 3329546250 | 38100 | 38000 | 38150 | 38000 | 1809 |
| 645 | 20231109 | 100300 | 3260735800 | 38000 | 38100 | 38150 | 38000 | 1788 |
| 646 | 20231109 | 100200 | 3192688250 | 38100 | 38250 | 38250 | 38100 | 613 |
| 647 | 20231109 | 100100 | 3169314150 | 38200 | 38200 | 38300 | 38150 | 505 |
| 648 | 20231109 | 100000 | 3150027650 | 38200 | 38250 | 38300 | 38200 | 524 |
| 649 | 20231109 | 095900 | 3129998500 | 38200 | 38150 | 38250 | 38100 | 3955 |
| 650 | 20231109 | 095800 | 2978944150 | 38150 | 38250 | 38300 | 38150 | 828 |
| 651 | 20231109 | 095700 | 2947296400 | 38300 | 38250 | 38300 | 38100 | 1659 |
| 652 | 20231109 | 095600 | 2883926950 | 38200 | 38350 | 38400 | 38200 | 515 |
| 653 | 20231109 | 095500 | 2864196900 | 38350 | 38350 | 38500 | 38300 | 757 |
| 654 | 20231109 | 095400 | 2835157200 | 38400 | 38100 | 38500 | 38100 | 3558 |
| 655 | 20231109 | 095300 | 2698716050 | 38100 | 38200 | 38200 | 38100 | 1477 |
| 656 | 20231109 | 095200 | 2642376550 | 38150 | 38350 | 38350 | 38150 | 6291 |
| 657 | 20231109 | 095100 | 2401456800 | 38350 | 38450 | 38450 | 38350 | 1452 |
| 658 | 20231109 | 095000 | 2345710400 | 38450 | 38550 | 38550 | 38450 | 558 |
| 659 | 20231109 | 094900 | 2324252500 | 38550 | 38350 | 38550 | 38350 | 1828 |
| 660 | 20231109 | 094800 | 2254033250 | 38350 | 38550 | 38550 | 38350 | 1041 |
| 661 | 20231109 | 094700 | 2214002950 | 38600 | 38650 | 38650 | 38550 | 610 |
| 662 | 20231109 | 094600 | 2190473450 | 38700 | 38700 | 38750 | 38600 | 460 |
| 663 | 20231109 | 094500 | 2172676400 | 38700 | 38650 | 38800 | 38650 | 655 |
| 664 | 20231109 | 094400 | 2147303550 | 38650 | 38750 | 38800 | 38650 | 1233 |
| 665 | 20231109 | 094300 | 2099594150 | 38750 | 38600 | 38750 | 38600 | 1550 |
| 666 | 20231109 | 094200 | 2039610100 | 38600 | 38650 | 38700 | 38550 | 694 |
| 667 | 20231109 | 094100 | 2012806950 | 38650 | 38600 | 38650 | 38550 | 570 |
| 668 | 20231109 | 094000 | 1990798400 | 38600 | 38450 | 38600 | 38350 | 1732 |
| 669 | 20231109 | 093900 | 1924201800 | 38400 | 38550 | 38550 | 38400 | 1070 |
| 670 | 20231109 | 093800 | 1883051650 | 38550 | 38700 | 38750 | 38500 | 1222 |
| 671 | 20231109 | 093700 | 1835901200 | 38800 | 38850 | 38950 | 38600 | 1214 |
| 672 | 20231109 | 093600 | 1788874500 | 38850 | 38650 | 38950 | 38650 | 451 |
| 673 | 20231109 | 093500 | 1771375950 | 38700 | 38700 | 38700 | 38650 | 432 |
| 674 | 20231109 | 093400 | 1754658200 | 38700 | 38650 | 38700 | 38650 | 854 |
| 675 | 20231109 | 093300 | 1721630100 | 38650 | 38750 | 38750 | 38500 | 2708 |
| 676 | 20231109 | 093200 | 1617003400 | 38750 | 38850 | 38850 | 38750 | 1677 |
| 677 | 20231109 | 093100 | 1551943250 | 38850 | 38900 | 38950 | 38850 | 1914 |
| 678 | 20231109 | 093000 | 1477504400 | 38900 | 39100 | 39100 | 38900 | 1873 |
| 679 | 20231109 | 092900 | 1404448200 | 39100 | 39100 | 39100 | 39050 | 349 |
| 680 | 20231109 | 092800 | 1390808350 | 39100 | 39150 | 39150 | 39050 | 294 |
| 681 | 20231109 | 092700 | 1379312950 | 39100 | 39050 | 39100 | 39050 | 297 |
| 682 | 20231109 | 092600 | 1367708400 | 39100 | 39350 | 39350 | 39050 | 619 |
| 683 | 20231109 | 092500 | 1343421450 | 39350 | 39050 | 39350 | 39050 | 1174 |
| 684 | 20231109 | 092400 | 1297430650 | 39050 | 39100 | 39100 | 39000 | 1303 |
| 685 | 20231109 | 092300 | 1246565600 | 39050 | 39100 | 39150 | 39050 | 714 |
| 686 | 20231109 | 092200 | 1218645600 | 39100 | 39100 | 39150 | 39050 | 1244 |
| 687 | 20231109 | 092100 | 1170007350 | 39100 | 39300 | 39300 | 39100 | 2335 |
| 688 | 20231109 | 092000 | 1078533200 | 39350 | 39300 | 39350 | 39250 | 1417 |
| 689 | 20231109 | 091900 | 1022873150 | 39300 | 39350 | 39350 | 39200 | 414 |
| 690 | 20231109 | 091800 | 1006621350 | 39350 | 39450 | 39450 | 39250 | 1082 |
| 691 | 20231109 | 091700 | 964053500 | 39450 | 39450 | 39550 | 39400 | 1721 |
| 692 | 20231109 | 091600 | 896166950 | 39450 | 39600 | 39650 | 39400 | 312 |
| 693 | 20231109 | 091500 | 883843450 | 39600 | 39450 | 39650 | 39400 | 313 |
| 694 | 20231109 | 091400 | 871495000 | 39400 | 39650 | 39650 | 39400 | 291 |
| 695 | 20231109 | 091300 | 859991200 | 39600 | 39500 | 39650 | 39450 | 556 |
| 696 | 20231109 | 091200 | 838009700 | 39400 | 39600 | 39650 | 39400 | 1867 |
| 697 | 20231109 | 091100 | 764249850 | 39600 | 39850 | 39850 | 39600 | 1092 |
| 698 | 20231109 | 091000 | 720938400 | 39950 | 40000 | 40000 | 39850 | 717 |
| 699 | 20231109 | 090900 | 692346850 | 40000 | 40150 | 40250 | 40000 | 688 |
| 700 | 20231109 | 090800 | 664754950 | 40150 | 40300 | 40300 | 40150 | 319 |
| 701 | 20231109 | 090700 | 651922250 | 40300 | 40150 | 40300 | 40150 | 737 |
| 702 | 20231109 | 090600 | 622257450 | 40100 | 39850 | 40200 | 39800 | 2015 |
| 703 | 20231109 | 090500 | 541407150 | 39800 | 39600 | 39800 | 39500 | 3308 |
| 704 | 20231109 | 090400 | 410482800 | 39650 | 40000 | 40000 | 39650 | 2086 |
| 705 | 20231109 | 090300 | 327392600 | 39900 | 39950 | 40200 | 39900 | 561 |
| 706 | 20231109 | 090200 | 304969850 | 39950 | 40250 | 40450 | 39900 | 1849 |
| 707 | 20231109 | 090100 | 230676450 | 40200 | 40350 | 40400 | 40000 | 2032 |
| 708 | 20231109 | 090000 | 149041900 | 40350 | 39900 | 40350 | 39850 | 3689 |