40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 211000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 3 | 20231109 | 210900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20231109 | 210800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20231109 | 210700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20231109 | 210600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20231109 | 210500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20231109 | 210400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20231109 | 210300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20231109 | 210200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20231109 | 210100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20231109 | 210000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20231109 | 205900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20231109 | 205800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20231109 | 205700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20231109 | 205600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20231109 | 205500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20231109 | 205400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20231109 | 205300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20231109 | 205200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20231109 | 205100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20231109 | 205000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20231109 | 204900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20231109 | 204800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20231109 | 204700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20231109 | 204600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20231109 | 204500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20231109 | 204400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20231109 | 204300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20231109 | 204200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20231109 | 204100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20231109 | 204000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 33 | 20231109 | 203900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20231109 | 203800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20231109 | 203700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20231109 | 203600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20231109 | 203500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20231109 | 203400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20231109 | 203300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20231109 | 203200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20231109 | 203100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20231109 | 203000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20231109 | 202900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20231109 | 202800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20231109 | 202700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20231109 | 202600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20231109 | 202500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20231109 | 202400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20231109 | 202300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20231109 | 202200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20231109 | 202100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20231109 | 202000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20231109 | 201900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20231109 | 201800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20231109 | 201700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20231109 | 201600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20231109 | 201500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20231109 | 201400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20231109 | 201300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20231109 | 201200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20231109 | 201100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20231109 | 201000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 63 | 20231109 | 200900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20231109 | 200800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20231109 | 200700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20231109 | 200600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20231109 | 200500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20231109 | 200400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20231109 | 200300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20231109 | 200200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20231109 | 200100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20231109 | 200000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20231109 | 195900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20231109 | 195800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20231109 | 195700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20231109 | 195600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20231109 | 195500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20231109 | 195400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20231109 | 195300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20231109 | 195200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20231109 | 195100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20231109 | 195000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20231109 | 194900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20231109 | 194800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20231109 | 194700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20231109 | 194600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20231109 | 194500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20231109 | 194400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20231109 | 194300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20231109 | 194200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20231109 | 194100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20231109 | 194000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 93 | 20231109 | 193900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20231109 | 193800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20231109 | 193700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20231109 | 193600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20231109 | 193500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20231109 | 193400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20231109 | 193300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20231109 | 193200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20231109 | 193100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20231109 | 193000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20231109 | 192900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20231109 | 192800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20231109 | 192700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20231109 | 192600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20231109 | 192500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20231109 | 192400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20231109 | 192300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20231109 | 192200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20231109 | 192100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20231109 | 192000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20231109 | 191900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20231109 | 191800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20231109 | 191700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20231109 | 191600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20231109 | 191500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20231109 | 191400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20231109 | 191300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20231109 | 191200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20231109 | 191100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20231109 | 191000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 123 | 20231109 | 190900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20231109 | 190800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20231109 | 190700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20231109 | 190600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20231109 | 190500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20231109 | 190400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20231109 | 190300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20231109 | 190200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20231109 | 190100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20231109 | 190000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20231109 | 185900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20231109 | 185800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20231109 | 185700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20231109 | 185600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20231109 | 185500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20231109 | 185400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20231109 | 185300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20231109 | 185200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20231109 | 185100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20231109 | 185000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20231109 | 184900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20231109 | 184800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20231109 | 184700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20231109 | 184600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20231109 | 184500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20231109 | 184400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20231109 | 184300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20231109 | 184200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20231109 | 184100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20231109 | 184000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 153 | 20231109 | 183900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20231109 | 183800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20231109 | 183700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20231109 | 183600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20231109 | 183500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20231109 | 183400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20231109 | 183300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20231109 | 183200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20231109 | 183100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20231109 | 183000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20231109 | 182900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20231109 | 182800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20231109 | 182700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20231109 | 182600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20231109 | 182500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20231109 | 182400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20231109 | 182300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20231109 | 182200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20231109 | 182100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20231109 | 182000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20231109 | 181900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20231109 | 181800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20231109 | 181700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20231109 | 181600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20231109 | 181500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20231109 | 181400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20231109 | 181300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20231109 | 181200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20231109 | 181100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20231109 | 181000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 183 | 20231109 | 180900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20231109 | 180800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20231109 | 180700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20231109 | 180600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20231109 | 180500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20231109 | 180400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20231109 | 180300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20231109 | 180200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20231109 | 180100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20231109 | 180000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20231109 | 175900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20231109 | 175800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20231109 | 175700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20231109 | 175600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20231109 | 175500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20231109 | 175400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20231109 | 175300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20231109 | 175200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20231109 | 175100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20231109 | 175000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20231109 | 174900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20231109 | 174800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20231109 | 174700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20231109 | 174600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20231109 | 174500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20231109 | 174400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20231109 | 174300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20231109 | 174200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20231109 | 174100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20231109 | 174000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 213 | 20231109 | 173900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20231109 | 173800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20231109 | 173700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20231109 | 173600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20231109 | 173500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20231109 | 173400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20231109 | 173300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20231109 | 173200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20231109 | 173100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20231109 | 173000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20231109 | 172900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20231109 | 172800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20231109 | 172700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20231109 | 172600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20231109 | 172500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20231109 | 172400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20231109 | 172300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20231109 | 172200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20231109 | 172100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20231109 | 172000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20231109 | 171900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20231109 | 171800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20231109 | 171700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20231109 | 171600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20231109 | 171500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20231109 | 171400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20231109 | 171300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20231109 | 171200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20231109 | 171100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20231109 | 171000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 243 | 20231109 | 170900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20231109 | 170800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20231109 | 170700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20231109 | 170600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20231109 | 170500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20231109 | 170400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20231109 | 170300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20231109 | 170200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20231109 | 170100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20231109 | 170000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20231109 | 165900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 254 | 20231109 | 165800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 255 | 20231109 | 165700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 256 | 20231109 | 165600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 257 | 20231109 | 165500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 258 | 20231109 | 165400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 259 | 20231109 | 165300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 260 | 20231109 | 165200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 261 | 20231109 | 165100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 262 | 20231109 | 165000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 263 | 20231109 | 164900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 264 | 20231109 | 164800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 265 | 20231109 | 164700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 266 | 20231109 | 164600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 267 | 20231109 | 164500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 268 | 20231109 | 164400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 269 | 20231109 | 164300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 270 | 20231109 | 164200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 271 | 20231109 | 164100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 272 | 20231109 | 164000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 273 | 20231109 | 163900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 274 | 20231109 | 163800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 275 | 20231109 | 163700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 276 | 20231109 | 163600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 277 | 20231109 | 163500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 278 | 20231109 | 163400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 279 | 20231109 | 163300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 280 | 20231109 | 163200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 281 | 20231109 | 163100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 282 | 20231109 | 163000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 283 | 20231109 | 162900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 284 | 20231109 | 162800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 285 | 20231109 | 162700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 286 | 20231109 | 162600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 287 | 20231109 | 162500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 288 | 20231109 | 162400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 289 | 20231109 | 162300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 290 | 20231109 | 162200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 291 | 20231109 | 162100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 292 | 20231109 | 162000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 293 | 20231109 | 161900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 294 | 20231109 | 161800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 295 | 20231109 | 161700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 296 | 20231109 | 161600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 297 | 20231109 | 161500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 298 | 20231109 | 161400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 299 | 20231109 | 161300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 300 | 20231109 | 161200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 301 | 20231109 | 161100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 302 | 20231109 | 161000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 303 | 20231109 | 160900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 304 | 20231109 | 160800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 305 | 20231109 | 160700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 306 | 20231109 | 160600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 307 | 20231109 | 160500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 308 | 20231109 | 160400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 309 | 20231109 | 160300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 310 | 20231109 | 160200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 311 | 20231109 | 160100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 312 | 20231109 | 160000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 313 | 20231109 | 155900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 314 | 20231109 | 155800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 315 | 20231109 | 155700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 316 | 20231109 | 155600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 317 | 20231109 | 155500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 318 | 20231109 | 155400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 319 | 20231109 | 155300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 320 | 20231109 | 155200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 321 | 20231109 | 155100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 322 | 20231109 | 155000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 323 | 20231109 | 154900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 324 | 20231109 | 154800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 325 | 20231109 | 154700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 326 | 20231109 | 154600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 327 | 20231109 | 154500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 328 | 20231109 | 154400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 329 | 20231109 | 154300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 330 | 20231109 | 154200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 331 | 20231109 | 154100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 332 | 20231109 | 154000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 333 | 20231109 | 153900 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 334 | 20231109 | 153800 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 335 | 20231109 | 153700 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 336 | 20231109 | 153600 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 337 | 20231109 | 153500 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 338 | 20231109 | 153400 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 339 | 20231109 | 153300 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 340 | 20231109 | 153200 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 341 | 20231109 | 153100 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 342 | 20231109 | 153000 | 113890001700 | 36800 | 36800 | 36800 | 36800 | 17399 |
| 343 | 20231109 | 152900 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 344 | 20231109 | 152800 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 345 | 20231109 | 152700 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 346 | 20231109 | 152600 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 347 | 20231109 | 152500 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 348 | 20231109 | 152400 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 349 | 20231109 | 152300 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 350 | 20231109 | 152200 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 351 | 20231109 | 152100 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 352 | 20231109 | 152000 | 113249718500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 353 | 20231109 | 151900 | 113249718500 | 37050 | 37000 | 37050 | 36950 | 1985 |
| 354 | 20231109 | 151800 | 113176243750 | 37000 | 37000 | 37000 | 36950 | 1853 |
| 355 | 20231109 | 151700 | 113107703800 | 37000 | 36900 | 37000 | 36850 | 1551 |
| 356 | 20231109 | 151600 | 113050455100 | 36850 | 36900 | 36950 | 36850 | 2749 |
| 357 | 20231109 | 151500 | 112949087300 | 36900 | 36900 | 36950 | 36850 | 1795 |
| 358 | 20231109 | 151400 | 112882845750 | 36950 | 37000 | 37000 | 36900 | 2766 |
| 359 | 20231109 | 151300 | 112780692900 | 36950 | 36950 | 37000 | 36950 | 685 |
| 360 | 20231109 | 151200 | 112755360650 | 36950 | 37000 | 37000 | 36950 | 1540 |
| 361 | 20231109 | 151100 | 112698426350 | 37000 | 36950 | 37000 | 36900 | 562 |
| 362 | 20231109 | 151000 | 112677662250 | 36950 | 36950 | 36950 | 36900 | 2187 |
| 363 | 20231109 | 150900 | 112596917150 | 36950 | 36950 | 37000 | 36900 | 713 |
| 364 | 20231109 | 150800 | 112570566150 | 36950 | 36950 | 37000 | 36900 | 1710 |
| 365 | 20231109 | 150700 | 112507398650 | 36950 | 36900 | 36950 | 36900 | 1351 |
| 366 | 20231109 | 150600 | 112457513250 | 36900 | 36950 | 36950 | 36850 | 2824 |
| 367 | 20231109 | 150500 | 112353287750 | 37000 | 37100 | 37100 | 37000 | 4523 |
| 368 | 20231109 | 150400 | 112185816600 | 37100 | 37150 | 37150 | 37050 | 1122 |
| 369 | 20231109 | 150300 | 112144197550 | 37150 | 37100 | 37150 | 37100 | 1600 |
| 370 | 20231109 | 150200 | 112084831500 | 37100 | 37200 | 37250 | 37100 | 2103 |
| 371 | 20231109 | 150100 | 112006632700 | 37200 | 37200 | 37250 | 37150 | 1182 |
| 372 | 20231109 | 150000 | 111962669950 | 37200 | 37100 | 37250 | 37100 | 1413 |
| 373 | 20231109 | 145900 | 111910143900 | 37100 | 37050 | 37200 | 37000 | 3071 |
| 374 | 20231109 | 145800 | 111796180100 | 37000 | 37000 | 37050 | 37000 | 1824 |
| 375 | 20231109 | 145700 | 111728661900 | 37000 | 37100 | 37100 | 37000 | 2911 |
| 376 | 20231109 | 145600 | 111620856100 | 37050 | 36950 | 37150 | 36950 | 2519 |
| 377 | 20231109 | 145500 | 111527499250 | 36950 | 36950 | 37000 | 36900 | 2061 |
| 378 | 20231109 | 145400 | 111451375650 | 37000 | 36850 | 37000 | 36800 | 1991 |
| 379 | 20231109 | 145300 | 111377934100 | 36900 | 36750 | 36950 | 36600 | 9371 |
| 380 | 20231109 | 145200 | 111033385300 | 36750 | 36850 | 36900 | 36750 | 2488 |
| 381 | 20231109 | 145100 | 110941786600 | 36850 | 37000 | 37000 | 36800 | 1512 |
| 382 | 20231109 | 145000 | 110886024750 | 37000 | 36950 | 37000 | 36900 | 4915 |
| 383 | 20231109 | 144900 | 110704326600 | 36950 | 36900 | 36950 | 36650 | 12849 |
| 384 | 20231109 | 144800 | 110231977250 | 36900 | 37050 | 37050 | 36850 | 8391 |
| 385 | 20231109 | 144700 | 109921941400 | 37000 | 37150 | 37150 | 37000 | 11308 |
| 386 | 20231109 | 144600 | 109503330550 | 37100 | 37150 | 37200 | 37100 | 4134 |
| 387 | 20231109 | 144500 | 109349833800 | 37150 | 37200 | 37250 | 37100 | 4293 |
| 388 | 20231109 | 144400 | 109190240150 | 37200 | 37300 | 37300 | 37200 | 5276 |
| 389 | 20231109 | 144300 | 108993814550 | 37250 | 37300 | 37400 | 37250 | 4609 |
| 390 | 20231109 | 144200 | 108821874750 | 37300 | 37400 | 37400 | 37300 | 2762 |
| 391 | 20231109 | 144100 | 108718704600 | 37400 | 37400 | 37450 | 37350 | 1229 |
| 392 | 20231109 | 144000 | 108672768800 | 37400 | 37400 | 37450 | 37350 | 1518 |
| 393 | 20231109 | 143900 | 108616000000 | 37450 | 37550 | 37600 | 37450 | 1412 |
| 394 | 20231109 | 143800 | 108562996100 | 37550 | 37400 | 37550 | 37400 | 2324 |
| 395 | 20231109 | 143700 | 108475994950 | 37400 | 37300 | 37500 | 37300 | 3171 |
| 396 | 20231109 | 143600 | 108357455900 | 37350 | 37400 | 37450 | 37300 | 3323 |
| 397 | 20231109 | 143500 | 108233294900 | 37350 | 37300 | 37400 | 37300 | 1413 |
| 398 | 20231109 | 143400 | 108180558500 | 37300 | 37450 | 37450 | 37300 | 7648 |
| 399 | 20231109 | 143300 | 107894802800 | 37450 | 37550 | 37550 | 37450 | 3752 |
| 400 | 20231109 | 143200 | 107754086300 | 37550 | 37600 | 37650 | 37550 | 1960 |
| 401 | 20231109 | 143100 | 107680392650 | 37600 | 37700 | 37700 | 37600 | 4022 |
| 402 | 20231109 | 143000 | 107529015100 | 37750 | 37700 | 37800 | 37650 | 1469 |
| 403 | 20231109 | 142900 | 107473609050 | 37700 | 37850 | 37900 | 37650 | 5726 |
| 404 | 20231109 | 142800 | 107257534750 | 37850 | 37850 | 37900 | 37800 | 919 |
| 405 | 20231109 | 142700 | 107222784150 | 37800 | 37800 | 37900 | 37800 | 1540 |
| 406 | 20231109 | 142600 | 107164540200 | 37900 | 37900 | 37900 | 37800 | 666 |
| 407 | 20231109 | 142500 | 107139345000 | 37900 | 38000 | 38000 | 37850 | 2009 |
| 408 | 20231109 | 142400 | 107063192500 | 38000 | 37850 | 38050 | 37850 | 1801 |
| 409 | 20231109 | 142300 | 106994855050 | 37850 | 37800 | 37850 | 37800 | 714 |
| 410 | 20231109 | 142200 | 106967854750 | 37800 | 37800 | 37850 | 37700 | 1519 |
| 411 | 20231109 | 142100 | 106910493250 | 37800 | 37750 | 37850 | 37700 | 1197 |
| 412 | 20231109 | 142000 | 106865292900 | 37750 | 37700 | 37850 | 37650 | 1932 |
| 413 | 20231109 | 141900 | 106792425250 | 37700 | 37650 | 37700 | 37600 | 2868 |
| 414 | 20231109 | 141800 | 106684434800 | 37650 | 37800 | 37850 | 37650 | 3399 |
| 415 | 20231109 | 141700 | 106556183450 | 37800 | 37900 | 38000 | 37800 | 2021 |
| 416 | 20231109 | 141600 | 106479609050 | 37900 | 38000 | 38000 | 37900 | 1680 |
| 417 | 20231109 | 141500 | 106415851750 | 38000 | 38100 | 38100 | 38000 | 1234 |
| 418 | 20231109 | 141400 | 106368927550 | 38100 | 38200 | 38300 | 38050 | 2829 |
| 419 | 20231109 | 141300 | 106261080200 | 38200 | 38250 | 38300 | 38100 | 2542 |
| 420 | 20231109 | 141200 | 106163979500 | 38250 | 38200 | 38250 | 38100 | 1549 |
| 421 | 20231109 | 141100 | 106104838850 | 38200 | 38050 | 38200 | 38050 | 1403 |
| 422 | 20231109 | 141000 | 106051391650 | 38100 | 38050 | 38150 | 38050 | 1600 |
| 423 | 20231109 | 140900 | 105990448250 | 38050 | 38000 | 38100 | 38000 | 769 |
| 424 | 20231109 | 140800 | 105961200650 | 38000 | 38000 | 38050 | 37950 | 738 |
| 425 | 20231109 | 140700 | 105933165150 | 37950 | 37950 | 38050 | 37900 | 1428 |
| 426 | 20231109 | 140600 | 105878961300 | 37950 | 37850 | 38050 | 37850 | 1121 |
| 427 | 20231109 | 140500 | 105836456350 | 37850 | 37900 | 37900 | 37800 | 1018 |
| 428 | 20231109 | 140400 | 105797909400 | 37900 | 38050 | 38050 | 37900 | 2971 |
| 429 | 20231109 | 140300 | 105684990300 | 38050 | 38000 | 38100 | 37950 | 1536 |
| 430 | 20231109 | 140200 | 105626568800 | 38000 | 37850 | 38000 | 37850 | 2008 |
| 431 | 20231109 | 140100 | 105550398400 | 37800 | 37800 | 37850 | 37750 | 2507 |
| 432 | 20231109 | 140000 | 105455629050 | 37800 | 37700 | 37900 | 37700 | 1344 |
| 433 | 20231109 | 135900 | 105404769700 | 37700 | 37700 | 37800 | 37650 | 2282 |
| 434 | 20231109 | 135800 | 105318749400 | 37700 | 37800 | 37850 | 37700 | 2041 |
| 435 | 20231109 | 135700 | 105241616050 | 37800 | 37800 | 37950 | 37750 | 3141 |
| 436 | 20231109 | 135600 | 105122812100 | 37800 | 37700 | 37850 | 37550 | 2836 |
| 437 | 20231109 | 135500 | 105015838100 | 37700 | 37550 | 37750 | 37300 | 12662 |
| 438 | 20231109 | 135400 | 104540957800 | 37500 | 37700 | 37750 | 37500 | 8944 |
| 439 | 20231109 | 135300 | 104204211350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 440 | 20231109 | 135200 | 104204211350 | 37750 | 37750 | 37750 | 37750 | 6 |
| 441 | 20231109 | 135100 | 104203984850 | 37750 | 37900 | 37950 | 37750 | 5222 |
| 442 | 20231109 | 135000 | 104006588300 | 37900 | 37950 | 38000 | 37900 | 2705 |
| 443 | 20231109 | 134900 | 103904015650 | 37950 | 38050 | 38050 | 37950 | 1605 |
| 444 | 20231109 | 134800 | 103843073200 | 38000 | 38050 | 38050 | 37950 | 2055 |
| 445 | 20231109 | 134700 | 103764987050 | 38000 | 38050 | 38100 | 38000 | 1328 |
| 446 | 20231109 | 134600 | 103714452500 | 38100 | 38050 | 38100 | 38050 | 1525 |
| 447 | 20231109 | 134500 | 103656366050 | 38050 | 38100 | 38100 | 38000 | 2331 |
| 448 | 20231109 | 134400 | 103567723100 | 38050 | 38150 | 38200 | 38050 | 1722 |
| 449 | 20231109 | 134300 | 103502123750 | 38150 | 38200 | 38200 | 38150 | 1533 |
| 450 | 20231109 | 134200 | 103443631250 | 38200 | 38250 | 38250 | 38150 | 2840 |
| 451 | 20231109 | 134100 | 103335105200 | 38250 | 38000 | 38250 | 38000 | 2076 |
| 452 | 20231109 | 134000 | 103255976500 | 38000 | 37950 | 38050 | 37950 | 1031 |
| 453 | 20231109 | 133900 | 103216792750 | 38000 | 38100 | 38150 | 37950 | 5011 |
| 454 | 20231109 | 133800 | 103026305650 | 38100 | 38100 | 38150 | 38100 | 606 |
| 455 | 20231109 | 133700 | 103003209850 | 38100 | 38000 | 38250 | 38000 | 4820 |
| 456 | 20231109 | 133600 | 102819430700 | 38000 | 38000 | 38000 | 37900 | 5326 |
| 457 | 20231109 | 133500 | 102617326850 | 38050 | 38050 | 38100 | 38000 | 10462 |
| 458 | 20231109 | 133400 | 102219519150 | 38050 | 38150 | 38150 | 38000 | 8243 |
| 459 | 20231109 | 133300 | 101905890550 | 38150 | 38200 | 38200 | 38050 | 7114 |
| 460 | 20231109 | 133200 | 101634857800 | 38200 | 38250 | 38300 | 38100 | 5873 |
| 461 | 20231109 | 133100 | 101410538700 | 38250 | 38300 | 38300 | 38200 | 2493 |
| 462 | 20231109 | 133000 | 101315166700 | 38350 | 38450 | 38500 | 38350 | 1487 |
| 463 | 20231109 | 132900 | 101258054150 | 38400 | 38250 | 38450 | 38150 | 5938 |
| 464 | 20231109 | 132800 | 101030882050 | 38250 | 38300 | 38400 | 38200 | 4398 |
| 465 | 20231109 | 132700 | 100862586650 | 38300 | 38300 | 38350 | 38250 | 2480 |
| 466 | 20231109 | 132600 | 100767584600 | 38350 | 38400 | 38400 | 38150 | 12164 |
| 467 | 20231109 | 132500 | 100302392000 | 38350 | 38450 | 38500 | 38350 | 4302 |
| 468 | 20231109 | 132400 | 100137108000 | 38450 | 38500 | 38550 | 38450 | 3520 |
| 469 | 20231109 | 132300 | 100001619200 | 38500 | 38550 | 38550 | 38500 | 5743 |
| 470 | 20231109 | 132200 | 99780435150 | 38550 | 38550 | 38600 | 38500 | 2279 |
| 471 | 20231109 | 132100 | 99692580500 | 38550 | 38700 | 38700 | 38550 | 8079 |
| 472 | 20231109 | 132000 | 99380754100 | 38700 | 38700 | 38800 | 38650 | 2337 |
| 473 | 20231109 | 131900 | 99290289300 | 38750 | 38800 | 38800 | 38700 | 1729 |
| 474 | 20231109 | 131800 | 99223277350 | 38750 | 38650 | 38750 | 38650 | 3703 |
| 475 | 20231109 | 131700 | 99079954250 | 38650 | 38800 | 38800 | 38650 | 4252 |
| 476 | 20231109 | 131600 | 98915307750 | 38800 | 38850 | 38850 | 38750 | 4702 |
| 477 | 20231109 | 131500 | 98732882050 | 38850 | 38850 | 38900 | 38800 | 1045 |
| 478 | 20231109 | 131400 | 98692306000 | 38850 | 38900 | 38900 | 38850 | 3826 |
| 479 | 20231109 | 131300 | 98543610900 | 38900 | 38850 | 38900 | 38850 | 2487 |
| 480 | 20231109 | 131200 | 98446923800 | 38850 | 38900 | 38950 | 38850 | 2626 |
| 481 | 20231109 | 131100 | 98344809150 | 38900 | 38900 | 38950 | 38900 | 2493 |
| 482 | 20231109 | 131000 | 98247818100 | 38950 | 39050 | 39050 | 38900 | 7238 |
| 483 | 20231109 | 130900 | 97965651400 | 39050 | 39050 | 39100 | 39000 | 3637 |
| 484 | 20231109 | 130800 | 97823628800 | 39100 | 39200 | 39200 | 39050 | 2464 |
| 485 | 20231109 | 130700 | 97727227800 | 39150 | 39150 | 39200 | 39150 | 821 |
| 486 | 20231109 | 130600 | 97695072400 | 39200 | 39250 | 39250 | 39200 | 761 |
| 487 | 20231109 | 130500 | 97665221850 | 39250 | 39250 | 39300 | 39200 | 1067 |
| 488 | 20231109 | 130400 | 97623342350 | 39200 | 39200 | 39350 | 39200 | 1548 |
| 489 | 20231109 | 130300 | 97562592050 | 39150 | 39200 | 39200 | 39150 | 204 |
| 490 | 20231109 | 130200 | 97554605250 | 39200 | 39150 | 39200 | 39150 | 976 |
| 491 | 20231109 | 130100 | 97516393750 | 39200 | 39300 | 39300 | 39200 | 400 |
| 492 | 20231109 | 130000 | 97500686150 | 39300 | 39100 | 39300 | 39050 | 1638 |
| 493 | 20231109 | 125900 | 97436501800 | 39100 | 39150 | 39150 | 39050 | 815 |
| 494 | 20231109 | 125800 | 97404651250 | 39100 | 39150 | 39200 | 39100 | 1954 |
| 495 | 20231109 | 125700 | 97328226900 | 39150 | 39300 | 39300 | 39150 | 1568 |
| 496 | 20231109 | 125600 | 97266762100 | 39300 | 39200 | 39300 | 39200 | 845 |
| 497 | 20231109 | 125500 | 97233591800 | 39150 | 39100 | 39300 | 39100 | 2102 |
| 498 | 20231109 | 125400 | 97151160400 | 39150 | 39200 | 39200 | 39150 | 1218 |
| 499 | 20231109 | 125300 | 97103471100 | 39200 | 39200 | 39250 | 39200 | 721 |
| 500 | 20231109 | 125200 | 97075204050 | 39200 | 39200 | 39250 | 39200 | 870 |
| 501 | 20231109 | 125100 | 97041098750 | 39200 | 39300 | 39350 | 39200 | 1299 |
| 502 | 20231109 | 125000 | 96990081500 | 39350 | 39350 | 39400 | 39300 | 593 |
| 503 | 20231109 | 124900 | 96966755900 | 39350 | 39400 | 39450 | 39300 | 1244 |
| 504 | 20231109 | 124800 | 96917764400 | 39400 | 39500 | 39550 | 39400 | 2035 |
| 505 | 20231109 | 124700 | 96837422050 | 39500 | 39450 | 39500 | 39350 | 1608 |
| 506 | 20231109 | 124600 | 96774027200 | 39400 | 39550 | 39550 | 39350 | 1073 |
| 507 | 20231109 | 124500 | 96731697450 | 39500 | 39500 | 39550 | 39350 | 1810 |
| 508 | 20231109 | 124400 | 96660340700 | 39500 | 39750 | 39750 | 39500 | 5676 |
| 509 | 20231109 | 124300 | 96435139050 | 39700 | 39700 | 39750 | 39650 | 2993 |
| 510 | 20231109 | 124200 | 96316287850 | 39700 | 39500 | 39700 | 39450 | 5709 |
| 511 | 20231109 | 124100 | 96090205350 | 39500 | 39400 | 39500 | 39300 | 3979 |
| 512 | 20231109 | 124000 | 95933261050 | 39400 | 39300 | 39450 | 39200 | 1729 |
| 513 | 20231109 | 123900 | 95865270200 | 39200 | 39250 | 39250 | 39150 | 1696 |
| 514 | 20231109 | 123800 | 95798820950 | 39200 | 39250 | 39300 | 39200 | 676 |
| 515 | 20231109 | 123700 | 95772308200 | 39250 | 39200 | 39250 | 39200 | 484 |
| 516 | 20231109 | 123600 | 95753330850 | 39200 | 39300 | 39350 | 39200 | 998 |
| 517 | 20231109 | 123500 | 95714125300 | 39300 | 39450 | 39450 | 39300 | 1308 |
| 518 | 20231109 | 123400 | 95662609700 | 39450 | 39350 | 39450 | 39300 | 1792 |
| 519 | 20231109 | 123300 | 95591986950 | 39350 | 39200 | 39350 | 39150 | 1507 |
| 520 | 20231109 | 123200 | 95532840400 | 39150 | 39150 | 39250 | 39150 | 1074 |
| 521 | 20231109 | 123100 | 95490755200 | 39150 | 39150 | 39200 | 39100 | 493 |
| 522 | 20231109 | 123000 | 95471459050 | 39150 | 39200 | 39250 | 39150 | 378 |
| 523 | 20231109 | 122900 | 95456641650 | 39200 | 39300 | 39300 | 39200 | 791 |
| 524 | 20231109 | 122800 | 95425595350 | 39250 | 39200 | 39300 | 39150 | 904 |
| 525 | 20231109 | 122700 | 95390145600 | 39150 | 39150 | 39250 | 39150 | 633 |
| 526 | 20231109 | 122600 | 95365333650 | 39200 | 39250 | 39250 | 39150 | 1302 |
| 527 | 20231109 | 122500 | 95314280700 | 39250 | 39100 | 39300 | 39100 | 2039 |
| 528 | 20231109 | 122400 | 95234332550 | 39150 | 39050 | 39200 | 39050 | 1347 |
| 529 | 20231109 | 122300 | 95181645800 | 39050 | 39100 | 39100 | 39000 | 1771 |
| 530 | 20231109 | 122200 | 95112538300 | 39100 | 39050 | 39100 | 39050 | 606 |
| 531 | 20231109 | 122100 | 95088871650 | 39050 | 39050 | 39050 | 39000 | 1011 |
| 532 | 20231109 | 122000 | 95049416050 | 39050 | 39100 | 39100 | 39000 | 1426 |
| 533 | 20231109 | 121900 | 94993737350 | 39100 | 39100 | 39100 | 39050 | 1396 |
| 534 | 20231109 | 121800 | 94939207950 | 39050 | 39050 | 39150 | 39000 | 2005 |
| 535 | 20231109 | 121700 | 94860902300 | 39050 | 39000 | 39050 | 39000 | 3122 |
| 536 | 20231109 | 121600 | 94739097700 | 39000 | 39150 | 39150 | 39000 | 4749 |
| 537 | 20231109 | 121500 | 94553630700 | 39150 | 39200 | 39200 | 39100 | 904 |
| 538 | 20231109 | 121400 | 94518241150 | 39200 | 39250 | 39250 | 39200 | 1251 |
| 539 | 20231109 | 121300 | 94469186500 | 39200 | 39200 | 39250 | 39150 | 639 |
| 540 | 20231109 | 121200 | 94444149400 | 39200 | 39250 | 39300 | 39150 | 1751 |
| 541 | 20231109 | 121100 | 94375525100 | 39250 | 39300 | 39300 | 39250 | 825 |
| 542 | 20231109 | 121000 | 94343140400 | 39250 | 39350 | 39350 | 39250 | 2330 |
| 543 | 20231109 | 120900 | 94251559700 | 39350 | 39450 | 39500 | 39350 | 1287 |
| 544 | 20231109 | 120800 | 94200846950 | 39500 | 39500 | 39600 | 39500 | 3015 |
| 545 | 20231109 | 120700 | 94081673850 | 39500 | 39500 | 39550 | 39500 | 1088 |
| 546 | 20231109 | 120600 | 94038693800 | 39550 | 39600 | 39600 | 39500 | 502 |
| 547 | 20231109 | 120500 | 94018857050 | 39600 | 39550 | 39650 | 39500 | 976 |
| 548 | 20231109 | 120400 | 93980222050 | 39600 | 39600 | 39650 | 39600 | 317 |
| 549 | 20231109 | 120300 | 93967665450 | 39600 | 39700 | 39750 | 39600 | 1658 |
| 550 | 20231109 | 120200 | 93901883600 | 39700 | 39700 | 39750 | 39650 | 4360 |
| 551 | 20231109 | 120100 | 93728794750 | 39700 | 39600 | 39750 | 39550 | 3984 |
| 552 | 20231109 | 120000 | 93570896550 | 39600 | 39350 | 39600 | 39350 | 3451 |
| 553 | 20231109 | 115900 | 93434679600 | 39350 | 39350 | 39400 | 39350 | 839 |
| 554 | 20231109 | 115800 | 93401662900 | 39350 | 39300 | 39350 | 39300 | 452 |
| 555 | 20231109 | 115700 | 93383890750 | 39300 | 39350 | 39400 | 39300 | 1136 |
| 556 | 20231109 | 115600 | 93339180450 | 39350 | 39400 | 39400 | 39350 | 1724 |
| 557 | 20231109 | 115500 | 93271262550 | 39400 | 39350 | 39400 | 39350 | 448 |
| 558 | 20231109 | 115400 | 93253625200 | 39350 | 39350 | 39400 | 39350 | 821 |
| 559 | 20231109 | 115300 | 93221288350 | 39400 | 39250 | 39400 | 39250 | 786 |
| 560 | 20231109 | 115200 | 93190392200 | 39250 | 39250 | 39300 | 39200 | 2000 |
| 561 | 20231109 | 115100 | 93111862900 | 39200 | 39200 | 39250 | 39200 | 395 |
| 562 | 20231109 | 115000 | 93096361400 | 39200 | 39250 | 39250 | 39200 | 689 |
| 563 | 20231109 | 114900 | 93069341200 | 39250 | 39200 | 39250 | 39150 | 321 |
| 564 | 20231109 | 114800 | 93056756000 | 39200 | 39200 | 39200 | 39150 | 702 |
| 565 | 20231109 | 114700 | 93029257400 | 39200 | 39150 | 39250 | 39150 | 385 |
| 566 | 20231109 | 114600 | 93014172600 | 39150 | 39350 | 39350 | 39150 | 1047 |
| 567 | 20231109 | 114500 | 92973049300 | 39400 | 39400 | 39400 | 39350 | 618 |
| 568 | 20231109 | 114400 | 92948703300 | 39400 | 39350 | 39400 | 39350 | 398 |
| 569 | 20231109 | 114300 | 92933030300 | 39400 | 39400 | 39400 | 39300 | 733 |
| 570 | 20231109 | 114200 | 92904160900 | 39350 | 39300 | 39350 | 39300 | 1680 |
| 571 | 20231109 | 114100 | 92838074900 | 39350 | 39150 | 39350 | 39100 | 2154 |
| 572 | 20231109 | 114000 | 92753591750 | 39100 | 39150 | 39150 | 39100 | 911 |
| 573 | 20231109 | 113900 | 92717952850 | 39150 | 39250 | 39250 | 39150 | 1489 |
| 574 | 20231109 | 113800 | 92659589900 | 39200 | 39250 | 39300 | 39200 | 363 |
| 575 | 20231109 | 113700 | 92645342500 | 39250 | 39450 | 39450 | 39250 | 3582 |
| 576 | 20231109 | 113600 | 92504575400 | 39400 | 39400 | 39450 | 39350 | 2779 |
| 577 | 20231109 | 113500 | 92395099750 | 39400 | 39300 | 39400 | 39300 | 1535 |
| 578 | 20231109 | 113400 | 92334688000 | 39350 | 39300 | 39350 | 39250 | 1528 |
| 579 | 20231109 | 113300 | 92274607200 | 39300 | 39200 | 39300 | 39200 | 697 |
| 580 | 20231109 | 113200 | 92247254550 | 39150 | 39150 | 39200 | 39000 | 2776 |
| 581 | 20231109 | 113100 | 92138813350 | 39100 | 38950 | 39100 | 38900 | 3035 |
| 582 | 20231109 | 113000 | 92020417600 | 38900 | 38950 | 39000 | 38900 | 1611 |
| 583 | 20231109 | 112900 | 91957707400 | 39000 | 38950 | 39000 | 38950 | 1383 |
| 584 | 20231109 | 112800 | 91903824950 | 38950 | 38950 | 39000 | 38900 | 4062 |
| 585 | 20231109 | 112700 | 91745733750 | 39000 | 38950 | 39000 | 38950 | 3131 |
| 586 | 20231109 | 112600 | 91623778900 | 38950 | 38950 | 39050 | 38900 | 2428 |
| 587 | 20231109 | 112500 | 91529123700 | 38950 | 39000 | 39000 | 38950 | 2307 |
| 588 | 20231109 | 112400 | 91439245850 | 39000 | 39050 | 39050 | 39000 | 3662 |
| 589 | 20231109 | 112300 | 91296410850 | 39000 | 39050 | 39050 | 39000 | 1859 |
| 590 | 20231109 | 112200 | 91223819650 | 39050 | 39050 | 39100 | 39050 | 877 |
| 591 | 20231109 | 112100 | 91189561050 | 39100 | 39000 | 39100 | 39000 | 1868 |
| 592 | 20231109 | 112000 | 91116614250 | 39000 | 39050 | 39100 | 39000 | 1436 |
| 593 | 20231109 | 111900 | 91060557350 | 39050 | 38950 | 39200 | 38900 | 3871 |
| 594 | 20231109 | 111800 | 90909555600 | 38900 | 38900 | 38950 | 38850 | 5126 |
| 595 | 20231109 | 111700 | 90710157250 | 38950 | 39250 | 39250 | 38900 | 14126 |
| 596 | 20231109 | 111600 | 90158844750 | 39250 | 39350 | 39400 | 39250 | 3100 |
| 597 | 20231109 | 111500 | 90037048500 | 39350 | 39500 | 39500 | 39350 | 1530 |
| 598 | 20231109 | 111400 | 89976759850 | 39450 | 39450 | 39500 | 39450 | 1803 |
| 599 | 20231109 | 111300 | 89905630000 | 39500 | 39550 | 39600 | 39450 | 2964 |
| 600 | 20231109 | 111200 | 89788481650 | 39550 | 39650 | 39700 | 39550 | 1428 |
| 601 | 20231109 | 111100 | 89731906000 | 39700 | 39550 | 39750 | 39550 | 2183 |
| 602 | 20231109 | 111000 | 89645319150 | 39550 | 39600 | 39600 | 39550 | 1359 |
| 603 | 20231109 | 110900 | 89591541800 | 39550 | 39700 | 39700 | 39550 | 1353 |
| 604 | 20231109 | 110800 | 89537981950 | 39700 | 39700 | 39700 | 39500 | 2805 |
| 605 | 20231109 | 110700 | 89426932100 | 39650 | 39700 | 39700 | 39650 | 1378 |
| 606 | 20231109 | 110600 | 89372281000 | 39650 | 39700 | 39700 | 39650 | 360 |
| 607 | 20231109 | 110500 | 89357997700 | 39700 | 39700 | 39800 | 39650 | 2691 |
| 608 | 20231109 | 110400 | 89251123150 | 39700 | 39650 | 39700 | 39600 | 1409 |
| 609 | 20231109 | 110300 | 89195237550 | 39650 | 39500 | 39700 | 39500 | 1266 |
| 610 | 20231109 | 110200 | 89145089000 | 39500 | 39550 | 39700 | 39500 | 2128 |
| 611 | 20231109 | 110100 | 89060875950 | 39550 | 39450 | 39550 | 39450 | 877 |
| 612 | 20231109 | 110000 | 89026235350 | 39500 | 39550 | 39550 | 39450 | 1783 |
| 613 | 20231109 | 105900 | 88955821200 | 39500 | 39700 | 39700 | 39500 | 2250 |
| 614 | 20231109 | 105800 | 88866749200 | 39700 | 39600 | 39700 | 39550 | 1483 |
| 615 | 20231109 | 105700 | 88807943100 | 39550 | 39450 | 39600 | 39450 | 1580 |
| 616 | 20231109 | 105600 | 88745552450 | 39450 | 39400 | 39550 | 39400 | 3248 |
| 617 | 20231109 | 105500 | 88617315250 | 39400 | 39450 | 39500 | 39400 | 1844 |
| 618 | 20231109 | 105400 | 88544558500 | 39450 | 39450 | 39450 | 39350 | 3680 |
| 619 | 20231109 | 105300 | 88399535700 | 39450 | 39400 | 39450 | 39400 | 1911 |
| 620 | 20231109 | 105200 | 88324228450 | 39450 | 39450 | 39500 | 39400 | 2848 |
| 621 | 20231109 | 105100 | 88211974450 | 39450 | 39250 | 39500 | 39250 | 2454 |
| 622 | 20231109 | 105000 | 88115456950 | 39300 | 39650 | 39700 | 39250 | 4490 |
| 623 | 20231109 | 104900 | 87938241900 | 39650 | 39700 | 39800 | 39650 | 2252 |
| 624 | 20231109 | 104800 | 87848813500 | 39700 | 39500 | 39750 | 39450 | 2609 |
| 625 | 20231109 | 104700 | 87745560500 | 39550 | 39500 | 39550 | 39300 | 3009 |
| 626 | 20231109 | 104600 | 87626974300 | 39500 | 39800 | 39850 | 39450 | 10077 |
| 627 | 20231109 | 104500 | 87227577150 | 39850 | 39850 | 39900 | 39800 | 1169 |
| 628 | 20231109 | 104400 | 87181005200 | 39900 | 40000 | 40000 | 39800 | 4389 |
| 629 | 20231109 | 104300 | 87005855900 | 40000 | 39900 | 40100 | 39900 | 4763 |
| 630 | 20231109 | 104200 | 86815304450 | 39900 | 39750 | 40050 | 39750 | 9276 |
| 631 | 20231109 | 104100 | 86445214950 | 39750 | 39750 | 39800 | 39700 | 1756 |
| 632 | 20231109 | 104000 | 86375439950 | 39750 | 39800 | 39800 | 39700 | 3702 |
| 633 | 20231109 | 103900 | 86228218100 | 39750 | 39750 | 39850 | 39700 | 5315 |
| 634 | 20231109 | 103800 | 86016830950 | 39700 | 39450 | 39700 | 39450 | 4889 |
| 635 | 20231109 | 103700 | 85823272600 | 39450 | 39250 | 39500 | 39250 | 1680 |
| 636 | 20231109 | 103600 | 85757175050 | 39300 | 39450 | 39500 | 39250 | 5265 |
| 637 | 20231109 | 103500 | 85550245150 | 39500 | 39650 | 39800 | 39450 | 8571 |
| 638 | 20231109 | 103400 | 85210321200 | 39650 | 39300 | 39700 | 39250 | 9364 |
| 639 | 20231109 | 103300 | 84840604650 | 39300 | 39150 | 39300 | 39000 | 9744 |
| 640 | 20231109 | 103200 | 84459624250 | 39150 | 39050 | 39200 | 38900 | 18155 |
| 641 | 20231109 | 103100 | 83751255750 | 39050 | 39150 | 39300 | 39050 | 9541 |
| 642 | 20231109 | 103000 | 83377718750 | 39150 | 39300 | 39300 | 39050 | 13628 |
| 643 | 20231109 | 102900 | 82844015200 | 39300 | 39600 | 39600 | 39300 | 9788 |
| 644 | 20231109 | 102800 | 82458148550 | 39600 | 39750 | 39800 | 39450 | 8031 |
| 645 | 20231109 | 102700 | 82140478400 | 39750 | 39500 | 39850 | 39500 | 9340 |
| 646 | 20231109 | 102600 | 81771069500 | 39600 | 39750 | 39750 | 39500 | 14487 |
| 647 | 20231109 | 102500 | 81197647100 | 39700 | 39800 | 39950 | 39650 | 9204 |
| 648 | 20231109 | 102400 | 80831117150 | 39800 | 39600 | 39900 | 39500 | 16579 |
| 649 | 20231109 | 102300 | 80173629100 | 39600 | 40050 | 40050 | 39600 | 22978 |
| 650 | 20231109 | 102200 | 79257180500 | 40050 | 40150 | 40350 | 40050 | 16132 |
| 651 | 20231109 | 102100 | 78609284750 | 40150 | 40600 | 40600 | 40150 | 9424 |
| 652 | 20231109 | 102000 | 78229354450 | 40650 | 40500 | 40900 | 40400 | 8061 |
| 653 | 20231109 | 101900 | 77901473650 | 40550 | 40450 | 40600 | 40400 | 4972 |
| 654 | 20231109 | 101800 | 77699941800 | 40450 | 40550 | 40600 | 40450 | 2980 |
| 655 | 20231109 | 101700 | 77579111900 | 40550 | 40350 | 40600 | 40350 | 6098 |
| 656 | 20231109 | 101600 | 77332318300 | 40400 | 40550 | 40600 | 40350 | 5449 |
| 657 | 20231109 | 101500 | 77111691000 | 40550 | 40800 | 40800 | 40550 | 5995 |
| 658 | 20231109 | 101400 | 76867766250 | 40800 | 40950 | 40950 | 40700 | 5223 |
| 659 | 20231109 | 101300 | 76654914100 | 40950 | 41000 | 41100 | 40900 | 10001 |
| 660 | 20231109 | 101200 | 76244468750 | 41000 | 40750 | 41200 | 40700 | 21878 |
| 661 | 20231109 | 101100 | 75346475700 | 40700 | 41100 | 41150 | 40700 | 23074 |
| 662 | 20231109 | 101000 | 74399208750 | 41100 | 40650 | 41100 | 40600 | 20268 |
| 663 | 20231109 | 100900 | 73570690500 | 40600 | 40350 | 40650 | 40300 | 5149 |
| 664 | 20231109 | 100800 | 73361923650 | 40300 | 40500 | 40600 | 40250 | 10835 |
| 665 | 20231109 | 100700 | 72923652050 | 40550 | 40550 | 40650 | 40400 | 15451 |
| 666 | 20231109 | 100600 | 72297092650 | 40600 | 40100 | 40600 | 40100 | 9172 |
| 667 | 20231109 | 100500 | 71927209500 | 40100 | 40050 | 40200 | 39900 | 34039 |
| 668 | 20231109 | 100400 | 70565274850 | 40050 | 40450 | 40500 | 40050 | 18800 |
| 669 | 20231109 | 100300 | 69809554850 | 40450 | 40650 | 40650 | 40350 | 14851 |
| 670 | 20231109 | 100200 | 69208025750 | 40600 | 40850 | 40900 | 40600 | 15261 |
| 671 | 20231109 | 100100 | 68586414000 | 40900 | 40750 | 41000 | 40550 | 23157 |
| 672 | 20231109 | 100000 | 67642168550 | 40750 | 40250 | 40800 | 40250 | 21131 |
| 673 | 20231109 | 095900 | 66786521350 | 40250 | 40500 | 40600 | 40050 | 44107 |
| 674 | 20231109 | 095800 | 65009074750 | 40500 | 41250 | 41300 | 40500 | 39332 |
| 675 | 20231109 | 095700 | 63405247850 | 41200 | 40900 | 41500 | 40850 | 32435 |
| 676 | 20231109 | 095600 | 62070062600 | 40950 | 41800 | 41800 | 40750 | 54880 |
| 677 | 20231109 | 095500 | 59807788950 | 41800 | 42100 | 42150 | 41700 | 30032 |
| 678 | 20231109 | 095400 | 58550366700 | 42050 | 41700 | 42400 | 41350 | 71324 |
| 679 | 20231109 | 095300 | 55563644750 | 41700 | 42500 | 42600 | 41450 | 71318 |
| 680 | 20231109 | 095200 | 52569301350 | 42550 | 42300 | 42650 | 42150 | 75369 |
| 681 | 20231109 | 095100 | 49371505950 | 42250 | 41900 | 42800 | 41850 | 116719 |
| 682 | 20231109 | 095000 | 44442698100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 683 | 20231109 | 094900 | 44442698100 | 41850 | 41850 | 41850 | 41800 | 276 |
| 684 | 20231109 | 094800 | 44431148750 | 41800 | 41350 | 41850 | 41300 | 58191 |
| 685 | 20231109 | 094700 | 42006317800 | 41400 | 41650 | 41750 | 41250 | 50199 |
| 686 | 20231109 | 094600 | 39923574300 | 41650 | 41500 | 41750 | 41450 | 53247 |
| 687 | 20231109 | 094500 | 37706156600 | 41550 | 40900 | 41550 | 40900 | 57583 |
| 688 | 20231109 | 094400 | 35330963400 | 40900 | 40650 | 41200 | 40600 | 64842 |
| 689 | 20231109 | 094300 | 32676133600 | 40650 | 40150 | 40650 | 40150 | 37847 |
| 690 | 20231109 | 094200 | 31146389000 | 40200 | 40050 | 40200 | 39850 | 34551 |
| 691 | 20231109 | 094100 | 29764066250 | 40000 | 40200 | 40200 | 40000 | 22848 |
| 692 | 20231109 | 094000 | 28847821600 | 40150 | 40050 | 40150 | 39800 | 33665 |
| 693 | 20231109 | 093900 | 27502290550 | 40050 | 40000 | 40100 | 39850 | 47095 |
| 694 | 20231109 | 093800 | 25618194900 | 40000 | 39450 | 40000 | 39450 | 39527 |
| 695 | 20231109 | 093700 | 24045180900 | 39500 | 39300 | 39500 | 39200 | 13935 |
| 696 | 20231109 | 093600 | 23496845500 | 39300 | 38850 | 39400 | 38850 | 12853 |
| 697 | 20231109 | 093500 | 22993033350 | 38900 | 38850 | 38950 | 38850 | 2217 |
| 698 | 20231109 | 093400 | 22906829500 | 38850 | 38750 | 38900 | 38700 | 10216 |
| 699 | 20231109 | 093300 | 22510696050 | 38750 | 39000 | 39050 | 38750 | 7513 |
| 700 | 20231109 | 093200 | 22218180900 | 38950 | 39200 | 39250 | 38900 | 9848 |
| 701 | 20231109 | 093100 | 21833118400 | 39200 | 39250 | 39300 | 38900 | 11258 |
| 702 | 20231109 | 093000 | 21392368450 | 39200 | 38750 | 39250 | 38650 | 7232 |
| 703 | 20231109 | 092900 | 21110716700 | 38750 | 38800 | 38950 | 38700 | 5053 |
| 704 | 20231109 | 092800 | 20914640150 | 38750 | 38950 | 39100 | 38650 | 10418 |
| 705 | 20231109 | 092700 | 20509120150 | 38950 | 38650 | 39000 | 38650 | 5554 |
| 706 | 20231109 | 092600 | 20293318600 | 38650 | 39000 | 39000 | 38500 | 14684 |
| 707 | 20231109 | 092500 | 19724373100 | 39000 | 38700 | 39000 | 38650 | 8537 |
| 708 | 20231109 | 092400 | 19393029250 | 38700 | 38500 | 38850 | 38450 | 5782 |
| 709 | 20231109 | 092300 | 19169413400 | 38350 | 38800 | 38900 | 38050 | 19301 |
| 710 | 20231109 | 092200 | 18427477100 | 38850 | 38650 | 38900 | 38450 | 11121 |
| 711 | 20231109 | 092100 | 17997167150 | 38600 | 38400 | 38850 | 38300 | 16740 |
| 712 | 20231109 | 092000 | 17352349500 | 38350 | 39050 | 39100 | 38350 | 15810 |
| 713 | 20231109 | 091900 | 16740650800 | 39000 | 39050 | 39100 | 38800 | 12784 |
| 714 | 20231109 | 091800 | 16242808500 | 39050 | 39500 | 39500 | 38950 | 17212 |
| 715 | 20231109 | 091700 | 15569341400 | 39450 | 39200 | 39600 | 39200 | 13464 |
| 716 | 20231109 | 091600 | 15038945000 | 39200 | 39450 | 39600 | 39200 | 14775 |
| 717 | 20231109 | 091500 | 14456604500 | 39400 | 39550 | 39600 | 39350 | 22162 |
| 718 | 20231109 | 091400 | 13581503950 | 39600 | 39450 | 39950 | 39350 | 23996 |
| 719 | 20231109 | 091300 | 12629467250 | 39400 | 39700 | 40100 | 39400 | 51061 |
| 720 | 20231109 | 091200 | 10595442950 | 39750 | 39650 | 39750 | 39150 | 42059 |
| 721 | 20231109 | 091100 | 8934745250 | 39650 | 39100 | 39700 | 39100 | 29624 |
| 722 | 20231109 | 091000 | 7767418800 | 39150 | 38650 | 39150 | 38550 | 30884 |
| 723 | 20231109 | 090900 | 6565765100 | 38650 | 38350 | 38650 | 38200 | 11947 |
| 724 | 20231109 | 090800 | 6107242050 | 38400 | 38550 | 38550 | 38100 | 17305 |
| 725 | 20231109 | 090700 | 5444085150 | 38600 | 38750 | 38800 | 38500 | 5268 |
| 726 | 20231109 | 090600 | 5240369850 | 38750 | 38450 | 38750 | 38450 | 11182 |
| 727 | 20231109 | 090500 | 4808860350 | 38450 | 38950 | 38950 | 38400 | 16592 |
| 728 | 20231109 | 090400 | 4168245550 | 38950 | 38900 | 39100 | 38800 | 25035 |
| 729 | 20231109 | 090300 | 3194355800 | 38850 | 38750 | 38900 | 38700 | 17517 |
| 730 | 20231109 | 090200 | 2514609850 | 38750 | 38450 | 38750 | 38400 | 13408 |
| 731 | 20231109 | 090100 | 1997777850 | 38550 | 38750 | 38800 | 38200 | 17823 |
| 732 | 20231109 | 090000 | 1311080400 | 38800 | 38050 | 38850 | 38050 | 34009 |