38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 3 | 20231109 | 195700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20231109 | 195600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20231109 | 195500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20231109 | 195400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20231109 | 195300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20231109 | 195200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20231109 | 195100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20231109 | 195000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20231109 | 194900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20231109 | 194800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20231109 | 194700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20231109 | 194600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20231109 | 194500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20231109 | 194400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20231109 | 194300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20231109 | 194200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20231109 | 194100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20231109 | 194000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20231109 | 193900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20231109 | 193800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20231109 | 193700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20231109 | 193600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20231109 | 193500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20231109 | 193400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20231109 | 193300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20231109 | 193200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20231109 | 193100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20231109 | 193000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20231109 | 192900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20231109 | 192800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 33 | 20231109 | 192700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20231109 | 192600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20231109 | 192500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20231109 | 192400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20231109 | 192300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20231109 | 192200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20231109 | 192100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20231109 | 192000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20231109 | 191900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20231109 | 191800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20231109 | 191700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20231109 | 191600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20231109 | 191500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20231109 | 191400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20231109 | 191300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20231109 | 191200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20231109 | 191100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20231109 | 191000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20231109 | 190900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20231109 | 190800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20231109 | 190700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20231109 | 190600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20231109 | 190500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20231109 | 190400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20231109 | 190300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20231109 | 190200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20231109 | 190100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20231109 | 190000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20231109 | 185900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20231109 | 185800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 63 | 20231109 | 185700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20231109 | 185600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20231109 | 185500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20231109 | 185400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20231109 | 185300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20231109 | 185200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20231109 | 185100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20231109 | 185000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20231109 | 184900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20231109 | 184800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20231109 | 184700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20231109 | 184600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20231109 | 184500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20231109 | 184400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20231109 | 184300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20231109 | 184200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20231109 | 184100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20231109 | 184000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20231109 | 183900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20231109 | 183800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20231109 | 183700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20231109 | 183600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20231109 | 183500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20231109 | 183400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20231109 | 183300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20231109 | 183200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20231109 | 183100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20231109 | 183000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20231109 | 182900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20231109 | 182800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 93 | 20231109 | 182700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20231109 | 182600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20231109 | 182500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20231109 | 182400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20231109 | 182300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20231109 | 182200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20231109 | 182100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20231109 | 182000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20231109 | 181900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20231109 | 181800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20231109 | 181700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20231109 | 181600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20231109 | 181500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20231109 | 181400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20231109 | 181300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20231109 | 181200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20231109 | 181100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20231109 | 181000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20231109 | 180900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20231109 | 180800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20231109 | 180700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20231109 | 180600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20231109 | 180500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20231109 | 180400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20231109 | 180300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20231109 | 180200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20231109 | 180100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20231109 | 180000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20231109 | 175900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20231109 | 175800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 123 | 20231109 | 175700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20231109 | 175600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20231109 | 175500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20231109 | 175400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20231109 | 175300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20231109 | 175200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20231109 | 175100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20231109 | 175000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20231109 | 174900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20231109 | 174800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20231109 | 174700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20231109 | 174600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20231109 | 174500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20231109 | 174400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20231109 | 174300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20231109 | 174200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20231109 | 174100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20231109 | 174000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20231109 | 173900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20231109 | 173800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20231109 | 173700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20231109 | 173600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20231109 | 173500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20231109 | 173400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20231109 | 173300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20231109 | 173200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20231109 | 173100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20231109 | 173000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20231109 | 172900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20231109 | 172800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 153 | 20231109 | 172700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20231109 | 172600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20231109 | 172500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20231109 | 172400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20231109 | 172300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20231109 | 172200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20231109 | 172100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20231109 | 172000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20231109 | 171900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20231109 | 171800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20231109 | 171700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20231109 | 171600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20231109 | 171500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20231109 | 171400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20231109 | 171300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20231109 | 171200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20231109 | 171100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20231109 | 171000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20231109 | 170900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20231109 | 170800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20231109 | 170700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20231109 | 170600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20231109 | 170500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20231109 | 170400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20231109 | 170300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20231109 | 170200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20231109 | 170100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20231109 | 170000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20231109 | 165900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20231109 | 165800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 183 | 20231109 | 165700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 184 | 20231109 | 165600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 185 | 20231109 | 165500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 186 | 20231109 | 165400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 187 | 20231109 | 165300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 188 | 20231109 | 165200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 189 | 20231109 | 165100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 190 | 20231109 | 165000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 191 | 20231109 | 164900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 192 | 20231109 | 164800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 193 | 20231109 | 164700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 194 | 20231109 | 164600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 195 | 20231109 | 164500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 196 | 20231109 | 164400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 197 | 20231109 | 164300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 198 | 20231109 | 164200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 199 | 20231109 | 164100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 200 | 20231109 | 164000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 201 | 20231109 | 163900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 202 | 20231109 | 163800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 203 | 20231109 | 163700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 204 | 20231109 | 163600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 205 | 20231109 | 163500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 206 | 20231109 | 163400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 207 | 20231109 | 163300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 208 | 20231109 | 163200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 209 | 20231109 | 163100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 210 | 20231109 | 163000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20231109 | 162900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20231109 | 162800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 213 | 20231109 | 162700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20231109 | 162600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20231109 | 162500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20231109 | 162400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20231109 | 162300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20231109 | 162200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 219 | 20231109 | 162100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 220 | 20231109 | 162000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 221 | 20231109 | 161900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 222 | 20231109 | 161800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 223 | 20231109 | 161700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 224 | 20231109 | 161600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 225 | 20231109 | 161500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 226 | 20231109 | 161400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 227 | 20231109 | 161300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 228 | 20231109 | 161200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 229 | 20231109 | 161100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 230 | 20231109 | 161000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 231 | 20231109 | 160900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 232 | 20231109 | 160800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 233 | 20231109 | 160700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 234 | 20231109 | 160600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 235 | 20231109 | 160500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 236 | 20231109 | 160400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 237 | 20231109 | 160300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 238 | 20231109 | 160200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 239 | 20231109 | 160100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 240 | 20231109 | 160000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 241 | 20231109 | 155900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 242 | 20231109 | 155800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 243 | 20231109 | 155700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 244 | 20231109 | 155600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 245 | 20231109 | 155500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 246 | 20231109 | 155400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 247 | 20231109 | 155300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 248 | 20231109 | 155200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 249 | 20231109 | 155100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 250 | 20231109 | 155000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 251 | 20231109 | 154900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 252 | 20231109 | 154800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 253 | 20231109 | 154700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 254 | 20231109 | 154600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 255 | 20231109 | 154500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 256 | 20231109 | 154400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 257 | 20231109 | 154300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 258 | 20231109 | 154200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 259 | 20231109 | 154100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 260 | 20231109 | 154000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 261 | 20231109 | 153900 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 262 | 20231109 | 153800 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 263 | 20231109 | 153700 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 264 | 20231109 | 153600 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 265 | 20231109 | 153500 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 266 | 20231109 | 153400 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 267 | 20231109 | 153300 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 268 | 20231109 | 153200 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 269 | 20231109 | 153100 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 0 |
| 270 | 20231109 | 153000 | 28041787800 | 145000 | 145000 | 145000 | 145000 | 39447 |
| 271 | 20231109 | 152900 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 272 | 20231109 | 152800 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 273 | 20231109 | 152700 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 274 | 20231109 | 152600 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 275 | 20231109 | 152500 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 276 | 20231109 | 152400 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 277 | 20231109 | 152300 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 278 | 20231109 | 152200 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 279 | 20231109 | 152100 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 280 | 20231109 | 152000 | 22321972800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 281 | 20231109 | 151900 | 22321972800 | 144700 | 144600 | 144700 | 144600 | 719 |
| 282 | 20231109 | 151800 | 22217939100 | 144700 | 144600 | 144700 | 144600 | 426 |
| 283 | 20231109 | 151700 | 22156335800 | 144600 | 144700 | 144700 | 144500 | 405 |
| 284 | 20231109 | 151600 | 22097788800 | 144600 | 144600 | 144700 | 144600 | 868 |
| 285 | 20231109 | 151500 | 21972259700 | 144600 | 144700 | 144700 | 144500 | 431 |
| 286 | 20231109 | 151400 | 21909929300 | 144700 | 144600 | 144700 | 144500 | 472 |
| 287 | 20231109 | 151300 | 21841664300 | 144600 | 144700 | 144700 | 144500 | 232 |
| 288 | 20231109 | 151200 | 21808105800 | 144600 | 144500 | 144700 | 144500 | 1535 |
| 289 | 20231109 | 151100 | 21586162500 | 144500 | 144600 | 144600 | 144500 | 171 |
| 290 | 20231109 | 151000 | 21561442100 | 144500 | 144500 | 144700 | 144500 | 538 |
| 291 | 20231109 | 150900 | 21483639500 | 144700 | 144700 | 144700 | 144500 | 430 |
| 292 | 20231109 | 150800 | 21421447800 | 144700 | 144600 | 144700 | 144500 | 529 |
| 293 | 20231109 | 150700 | 21344956000 | 144700 | 144500 | 144700 | 144500 | 484 |
| 294 | 20231109 | 150600 | 21274955700 | 144600 | 144600 | 144700 | 144500 | 548 |
| 295 | 20231109 | 150500 | 21195710500 | 144600 | 144700 | 144700 | 144500 | 349 |
| 296 | 20231109 | 150400 | 21145235600 | 144600 | 144600 | 144700 | 144500 | 706 |
| 297 | 20231109 | 150300 | 21043139500 | 144500 | 144600 | 144700 | 144500 | 623 |
| 298 | 20231109 | 150200 | 20953052100 | 144600 | 144600 | 144700 | 144600 | 200 |
| 299 | 20231109 | 150100 | 20924120200 | 144700 | 144600 | 144700 | 144600 | 196 |
| 300 | 20231109 | 150000 | 20895771600 | 144600 | 144600 | 144700 | 144500 | 333 |
| 301 | 20231109 | 145900 | 20847598400 | 144600 | 144700 | 144700 | 144600 | 758 |
| 302 | 20231109 | 145800 | 20737971300 | 144600 | 144700 | 144800 | 144600 | 2767 |
| 303 | 20231109 | 145700 | 20337681700 | 144800 | 144700 | 144800 | 144700 | 791 |
| 304 | 20231109 | 145600 | 20223198900 | 144800 | 144700 | 144800 | 144700 | 881 |
| 305 | 20231109 | 145500 | 20095697600 | 144700 | 144700 | 144800 | 144700 | 322 |
| 306 | 20231109 | 145400 | 20049074800 | 144800 | 144700 | 144800 | 144700 | 492 |
| 307 | 20231109 | 145300 | 19977847600 | 144800 | 144800 | 144800 | 144700 | 317 |
| 308 | 20231109 | 145200 | 19931948200 | 144800 | 144700 | 144800 | 144700 | 342 |
| 309 | 20231109 | 145100 | 19882438900 | 144800 | 144700 | 144800 | 144700 | 440 |
| 310 | 20231109 | 145000 | 19818749700 | 144800 | 144700 | 144800 | 144700 | 388 |
| 311 | 20231109 | 144900 | 19762576400 | 144800 | 144800 | 144800 | 144700 | 324 |
| 312 | 20231109 | 144800 | 19715674100 | 144800 | 144800 | 144800 | 144700 | 181 |
| 313 | 20231109 | 144700 | 19689468500 | 144700 | 144700 | 144800 | 144700 | 231 |
| 314 | 20231109 | 144600 | 19656031000 | 144800 | 144700 | 144800 | 144700 | 186 |
| 315 | 20231109 | 144500 | 19629100200 | 144800 | 144800 | 144800 | 144700 | 281 |
| 316 | 20231109 | 144400 | 19588419100 | 144700 | 144700 | 144800 | 144700 | 165 |
| 317 | 20231109 | 144300 | 19564537600 | 144800 | 144700 | 144800 | 144600 | 2425 |
| 318 | 20231109 | 144200 | 19213620600 | 144700 | 144600 | 144700 | 144600 | 316 |
| 319 | 20231109 | 144100 | 19167909000 | 144700 | 144700 | 144700 | 144600 | 287 |
| 320 | 20231109 | 144000 | 19126394500 | 144700 | 144700 | 144700 | 144600 | 310 |
| 321 | 20231109 | 143900 | 19081554900 | 144600 | 144600 | 144700 | 144600 | 271 |
| 322 | 20231109 | 143800 | 19042360000 | 144600 | 144700 | 144700 | 144600 | 253 |
| 323 | 20231109 | 143700 | 19005768900 | 144700 | 144600 | 144700 | 144600 | 202 |
| 324 | 20231109 | 143600 | 18976553600 | 144600 | 144600 | 144700 | 144600 | 403 |
| 325 | 20231109 | 143500 | 18918262400 | 144700 | 144600 | 144700 | 144600 | 68 |
| 326 | 20231109 | 143400 | 18908425000 | 144600 | 144600 | 144700 | 144600 | 215 |
| 327 | 20231109 | 143300 | 18877329000 | 144700 | 144600 | 144700 | 144600 | 104 |
| 328 | 20231109 | 143200 | 18862285100 | 144700 | 144600 | 144700 | 144600 | 677 |
| 329 | 20231109 | 143100 | 18764382900 | 144600 | 144600 | 144700 | 144600 | 348 |
| 330 | 20231109 | 143000 | 18714050200 | 144600 | 144700 | 144700 | 144600 | 136 |
| 331 | 20231109 | 142900 | 18694382200 | 144700 | 144600 | 144700 | 144600 | 416 |
| 332 | 20231109 | 142800 | 18634217900 | 144600 | 144700 | 144700 | 144600 | 332 |
| 333 | 20231109 | 142700 | 18586195100 | 144700 | 144500 | 144700 | 144500 | 1032 |
| 334 | 20231109 | 142600 | 18436949100 | 144600 | 144600 | 144600 | 144500 | 192 |
| 335 | 20231109 | 142500 | 18409193500 | 144500 | 144600 | 144700 | 144500 | 245 |
| 336 | 20231109 | 142400 | 18373767500 | 144600 | 144700 | 144700 | 144500 | 104 |
| 337 | 20231109 | 142300 | 18358726300 | 144500 | 144600 | 144700 | 144500 | 1295 |
| 338 | 20231109 | 142200 | 18171471300 | 144500 | 144500 | 144600 | 144500 | 184 |
| 339 | 20231109 | 142100 | 18144876600 | 144500 | 144500 | 144600 | 144500 | 168 |
| 340 | 20231109 | 142000 | 18120593800 | 144500 | 144600 | 144600 | 144500 | 303 |
| 341 | 20231109 | 141900 | 18076798500 | 144500 | 144400 | 144600 | 144400 | 745 |
| 342 | 20231109 | 141800 | 17969139600 | 144400 | 144400 | 144500 | 144400 | 226 |
| 343 | 20231109 | 141700 | 17936489700 | 144400 | 144500 | 144600 | 144400 | 978 |
| 344 | 20231109 | 141600 | 17795165400 | 144500 | 144500 | 144600 | 144500 | 147 |
| 345 | 20231109 | 141500 | 17773917200 | 144500 | 144600 | 144600 | 144500 | 262 |
| 346 | 20231109 | 141400 | 17736049000 | 144500 | 144400 | 144600 | 144400 | 365 |
| 347 | 20231109 | 141300 | 17683308600 | 144500 | 144500 | 144600 | 144400 | 476 |
| 348 | 20231109 | 141200 | 17614527600 | 144500 | 144500 | 144600 | 144400 | 484 |
| 349 | 20231109 | 141100 | 17544580100 | 144500 | 144400 | 144600 | 144400 | 387 |
| 350 | 20231109 | 141000 | 17488674000 | 144400 | 144500 | 144700 | 144400 | 1597 |
| 351 | 20231109 | 140900 | 17257908800 | 144600 | 144600 | 144700 | 144500 | 1570 |
| 352 | 20231109 | 140800 | 17030963200 | 144600 | 144500 | 144700 | 144500 | 209 |
| 353 | 20231109 | 140700 | 17000749600 | 144500 | 144600 | 144600 | 144500 | 1250 |
| 354 | 20231109 | 140600 | 16820046800 | 144600 | 144600 | 144600 | 144500 | 474 |
| 355 | 20231109 | 140500 | 16751539700 | 144500 | 144700 | 144700 | 144500 | 301 |
| 356 | 20231109 | 140400 | 16708028800 | 144600 | 144600 | 144700 | 144600 | 285 |
| 357 | 20231109 | 140300 | 16666809400 | 144600 | 144600 | 144700 | 144500 | 341 |
| 358 | 20231109 | 140200 | 16617508000 | 144500 | 144600 | 144700 | 144500 | 337 |
| 359 | 20231109 | 140100 | 16568782800 | 144700 | 144600 | 144700 | 144500 | 549 |
| 360 | 20231109 | 140000 | 16489398100 | 144500 | 144600 | 144700 | 144500 | 336 |
| 361 | 20231109 | 135900 | 16440816400 | 144700 | 144600 | 144700 | 144500 | 753 |
| 362 | 20231109 | 135800 | 16331919300 | 144500 | 144500 | 144600 | 144500 | 1934 |
| 363 | 20231109 | 135700 | 16052425700 | 144600 | 144600 | 144700 | 144500 | 1663 |
| 364 | 20231109 | 135600 | 15812015000 | 144600 | 144700 | 144700 | 144600 | 694 |
| 365 | 20231109 | 135500 | 15711657300 | 144600 | 144600 | 144700 | 144600 | 879 |
| 366 | 20231109 | 135400 | 15584543200 | 144700 | 144600 | 144700 | 144600 | 288 |
| 367 | 20231109 | 135300 | 15542894700 | 144600 | 144600 | 144700 | 144600 | 236 |
| 368 | 20231109 | 135200 | 15508766900 | 144700 | 144600 | 144700 | 144600 | 270 |
| 369 | 20231109 | 135100 | 15469707000 | 144600 | 144700 | 144700 | 144600 | 188 |
| 370 | 20231109 | 135000 | 15442512700 | 144700 | 144700 | 144700 | 144600 | 176 |
| 371 | 20231109 | 134900 | 15417054000 | 144700 | 144600 | 144700 | 144600 | 437 |
| 372 | 20231109 | 134800 | 15353849100 | 144700 | 144500 | 144700 | 144500 | 1404 |
| 373 | 20231109 | 134700 | 15150824100 | 144600 | 144500 | 144600 | 144500 | 343 |
| 374 | 20231109 | 134600 | 15101232800 | 144500 | 144500 | 144600 | 144500 | 152 |
| 375 | 20231109 | 134500 | 15079264700 | 144500 | 144500 | 144600 | 144500 | 241 |
| 376 | 20231109 | 134400 | 15044428500 | 144500 | 144500 | 144600 | 144500 | 226 |
| 377 | 20231109 | 134300 | 15011767400 | 144500 | 144500 | 144600 | 144500 | 287 |
| 378 | 20231109 | 134200 | 14970290200 | 144500 | 144500 | 144600 | 144500 | 144 |
| 379 | 20231109 | 134100 | 14949479100 | 144500 | 144500 | 144600 | 144500 | 290 |
| 380 | 20231109 | 134000 | 14907570300 | 144500 | 144500 | 144600 | 144500 | 1218 |
| 381 | 20231109 | 133900 | 14731557600 | 144600 | 144600 | 144600 | 144500 | 439 |
| 382 | 20231109 | 133800 | 14668116300 | 144500 | 144600 | 144600 | 144500 | 312 |
| 383 | 20231109 | 133700 | 14623026300 | 144600 | 144500 | 144600 | 144500 | 198 |
| 384 | 20231109 | 133600 | 14594411000 | 144500 | 144500 | 144600 | 144500 | 133 |
| 385 | 20231109 | 133500 | 14575188500 | 144600 | 144500 | 144600 | 144500 | 107 |
| 386 | 20231109 | 133400 | 14559724200 | 144500 | 144500 | 144600 | 144500 | 1560 |
| 387 | 20231109 | 133300 | 14334296900 | 144500 | 144600 | 144600 | 144500 | 268 |
| 388 | 20231109 | 133200 | 14295558500 | 144500 | 144600 | 144600 | 144500 | 200 |
| 389 | 20231109 | 133100 | 14266641700 | 144500 | 144600 | 144700 | 144500 | 542 |
| 390 | 20231109 | 133000 | 14188273400 | 144600 | 144700 | 144700 | 144600 | 188 |
| 391 | 20231109 | 132900 | 14161079500 | 144700 | 144700 | 144700 | 144600 | 314 |
| 392 | 20231109 | 132800 | 14115666500 | 144600 | 144600 | 144700 | 144600 | 896 |
| 393 | 20231109 | 132700 | 13986082800 | 144600 | 144500 | 144600 | 144500 | 200 |
| 394 | 20231109 | 132600 | 13957170700 | 144500 | 144500 | 144600 | 144500 | 162 |
| 395 | 20231109 | 132500 | 13933752700 | 144500 | 144500 | 144600 | 144500 | 158 |
| 396 | 20231109 | 132400 | 13910914700 | 144600 | 144600 | 144700 | 144600 | 704 |
| 397 | 20231109 | 132300 | 13809110800 | 144500 | 144500 | 144700 | 144500 | 425 |
| 398 | 20231109 | 132200 | 13747654400 | 144600 | 144600 | 144700 | 144500 | 232 |
| 399 | 20231109 | 132100 | 13714115600 | 144600 | 144600 | 144700 | 144500 | 315 |
| 400 | 20231109 | 132000 | 13668564100 | 144700 | 144600 | 144700 | 144500 | 397 |
| 401 | 20231109 | 131900 | 13611160200 | 144600 | 144400 | 144700 | 144400 | 4436 |
| 402 | 20231109 | 131800 | 12970089700 | 144300 | 144400 | 144400 | 144300 | 288 |
| 403 | 20231109 | 131700 | 12928514200 | 144300 | 144300 | 144400 | 144300 | 1475 |
| 404 | 20231109 | 131600 | 12715658000 | 144300 | 144400 | 144400 | 144300 | 314 |
| 405 | 20231109 | 131500 | 12670337500 | 144300 | 144400 | 144400 | 144300 | 88 |
| 406 | 20231109 | 131400 | 12657636000 | 144300 | 144200 | 144400 | 144200 | 835 |
| 407 | 20231109 | 131300 | 12537139800 | 144300 | 144100 | 144300 | 144100 | 1895 |
| 408 | 20231109 | 131200 | 12263832400 | 144100 | 144100 | 144200 | 144100 | 21 |
| 409 | 20231109 | 131100 | 12260806000 | 144100 | 144100 | 144200 | 144100 | 188 |
| 410 | 20231109 | 131000 | 12233714300 | 144100 | 144100 | 144200 | 144100 | 266 |
| 411 | 20231109 | 130900 | 12195373800 | 144100 | 144100 | 144200 | 144100 | 266 |
| 412 | 20231109 | 130800 | 12157037700 | 144100 | 144100 | 144200 | 144100 | 476 |
| 413 | 20231109 | 130700 | 12088436700 | 144100 | 144100 | 144100 | 144000 | 115 |
| 414 | 20231109 | 130600 | 12071871300 | 144100 | 144000 | 144100 | 144000 | 301 |
| 415 | 20231109 | 130500 | 12028517000 | 144000 | 144000 | 144100 | 144000 | 181 |
| 416 | 20231109 | 130400 | 12002443700 | 144000 | 144100 | 144100 | 144000 | 159 |
| 417 | 20231109 | 130300 | 11979538200 | 144000 | 144100 | 144100 | 144000 | 170 |
| 418 | 20231109 | 130200 | 11955045900 | 144000 | 144100 | 144100 | 143900 | 351 |
| 419 | 20231109 | 130100 | 11904472700 | 144100 | 143900 | 144100 | 143900 | 2655 |
| 420 | 20231109 | 130000 | 11522153500 | 143900 | 143900 | 144000 | 143900 | 302 |
| 421 | 20231109 | 125900 | 11478692600 | 143900 | 143900 | 144000 | 143900 | 233 |
| 422 | 20231109 | 125800 | 11445160800 | 144000 | 144000 | 144000 | 143900 | 136 |
| 423 | 20231109 | 125700 | 11425582700 | 144000 | 143800 | 144000 | 143800 | 1132 |
| 424 | 20231109 | 125600 | 11262672300 | 143900 | 143900 | 143900 | 143800 | 484 |
| 425 | 20231109 | 125500 | 11193065300 | 143800 | 143800 | 143900 | 143800 | 103 |
| 426 | 20231109 | 125400 | 11178250800 | 143800 | 143700 | 143900 | 143700 | 437 |
| 427 | 20231109 | 125300 | 11115406200 | 143700 | 143700 | 143700 | 143700 | 15 |
| 428 | 20231109 | 125200 | 11113250700 | 143700 | 143700 | 143800 | 143700 | 184 |
| 429 | 20231109 | 125100 | 11086806500 | 143700 | 143600 | 143800 | 143600 | 111 |
| 430 | 20231109 | 125000 | 11070855500 | 143600 | 143600 | 143600 | 143500 | 253 |
| 431 | 20231109 | 124900 | 11034538900 | 143500 | 143500 | 143600 | 143500 | 95 |
| 432 | 20231109 | 124800 | 11020903900 | 143600 | 143600 | 143700 | 143500 | 146 |
| 433 | 20231109 | 124700 | 10999938900 | 143600 | 143600 | 143700 | 143600 | 137 |
| 434 | 20231109 | 124600 | 10980263600 | 143600 | 143600 | 143700 | 143600 | 270 |
| 435 | 20231109 | 124500 | 10941480800 | 143600 | 143600 | 143700 | 143600 | 80 |
| 436 | 20231109 | 124400 | 10929991500 | 143700 | 143600 | 143700 | 143600 | 139 |
| 437 | 20231109 | 124300 | 10910026900 | 143600 | 143600 | 143700 | 143600 | 321 |
| 438 | 20231109 | 124200 | 10863926600 | 143700 | 143600 | 143700 | 143600 | 138 |
| 439 | 20231109 | 124100 | 10844106100 | 143600 | 143500 | 143700 | 143500 | 492 |
| 440 | 20231109 | 124000 | 10773425900 | 143500 | 143600 | 143700 | 143500 | 744 |
| 441 | 20231109 | 123900 | 10666633700 | 143600 | 143600 | 143700 | 143500 | 223 |
| 442 | 20231109 | 123800 | 10634610100 | 143600 | 143600 | 143700 | 143600 | 19 |
| 443 | 20231109 | 123700 | 10631881000 | 143700 | 143600 | 143700 | 143600 | 299 |
| 444 | 20231109 | 123600 | 10588939400 | 143600 | 143600 | 143700 | 143500 | 380 |
| 445 | 20231109 | 123500 | 10534366200 | 143700 | 143700 | 143700 | 143600 | 175 |
| 446 | 20231109 | 123400 | 10509233600 | 143700 | 143700 | 143800 | 143600 | 267 |
| 447 | 20231109 | 123300 | 10470871700 | 143700 | 143700 | 143800 | 143600 | 49 |
| 448 | 20231109 | 123200 | 10463827800 | 143600 | 143700 | 143700 | 143600 | 311 |
| 449 | 20231109 | 123100 | 10419161700 | 143600 | 143600 | 143600 | 143600 | 62 |
| 450 | 20231109 | 123000 | 10410258500 | 143600 | 143700 | 143800 | 143600 | 148 |
| 451 | 20231109 | 122900 | 10388990800 | 143800 | 143800 | 143800 | 143700 | 116 |
| 452 | 20231109 | 122800 | 10372318600 | 143700 | 143600 | 143700 | 143600 | 231 |
| 453 | 20231109 | 122700 | 10339130400 | 143600 | 143700 | 143700 | 143600 | 192 |
| 454 | 20231109 | 122600 | 10311549600 | 143700 | 143700 | 143900 | 143600 | 407 |
| 455 | 20231109 | 122500 | 10253055400 | 143700 | 143800 | 143900 | 143700 | 163 |
| 456 | 20231109 | 122400 | 10229616600 | 143800 | 143900 | 143900 | 143800 | 203 |
| 457 | 20231109 | 122300 | 10200420300 | 143800 | 143800 | 143900 | 143800 | 243 |
| 458 | 20231109 | 122200 | 10165471800 | 143800 | 143900 | 143900 | 143800 | 117 |
| 459 | 20231109 | 122100 | 10148643000 | 143900 | 143600 | 143900 | 143600 | 714 |
| 460 | 20231109 | 122000 | 10045996200 | 143600 | 143600 | 143800 | 143600 | 213 |
| 461 | 20231109 | 121900 | 10015392900 | 143600 | 143700 | 143800 | 143600 | 381 |
| 462 | 20231109 | 121800 | 9960638800 | 143700 | 143500 | 143800 | 143500 | 380 |
| 463 | 20231109 | 121700 | 9906028700 | 143500 | 143500 | 143500 | 143500 | 125 |
| 464 | 20231109 | 121600 | 9888091200 | 143500 | 143600 | 143700 | 143500 | 146 |
| 465 | 20231109 | 121500 | 9867135400 | 143600 | 143600 | 143700 | 143500 | 352 |
| 466 | 20231109 | 121400 | 9816587000 | 143700 | 143600 | 143700 | 143600 | 65 |
| 467 | 20231109 | 121300 | 9807251900 | 143600 | 143700 | 143700 | 143500 | 88 |
| 468 | 20231109 | 121200 | 9794613500 | 143700 | 143600 | 143700 | 143500 | 488 |
| 469 | 20231109 | 121100 | 9724532800 | 143600 | 143600 | 143700 | 143600 | 21 |
| 470 | 20231109 | 121000 | 9721516500 | 143800 | 143600 | 143800 | 143600 | 328 |
| 471 | 20231109 | 120900 | 9674394000 | 143700 | 143700 | 143800 | 143600 | 325 |
| 472 | 20231109 | 120800 | 9627690300 | 143700 | 143800 | 143800 | 143700 | 254 |
| 473 | 20231109 | 120700 | 9591182800 | 143700 | 143800 | 143800 | 143700 | 111 |
| 474 | 20231109 | 120600 | 9575229100 | 143700 | 143800 | 143900 | 143700 | 531 |
| 475 | 20231109 | 120500 | 9498868000 | 143900 | 143800 | 143900 | 143800 | 105 |
| 476 | 20231109 | 120400 | 9483764300 | 143800 | 143800 | 143900 | 143800 | 71 |
| 477 | 20231109 | 120300 | 9473553500 | 143800 | 143800 | 143900 | 143800 | 169 |
| 478 | 20231109 | 120200 | 9449246600 | 143900 | 143800 | 143900 | 143800 | 140 |
| 479 | 20231109 | 120100 | 9429111300 | 143900 | 143800 | 143900 | 143800 | 30 |
| 480 | 20231109 | 120000 | 9424795400 | 143800 | 143700 | 143900 | 143700 | 446 |
| 481 | 20231109 | 115900 | 9360664200 | 143800 | 143800 | 143800 | 143700 | 182 |
| 482 | 20231109 | 115800 | 9334503100 | 143700 | 143700 | 143800 | 143700 | 107 |
| 483 | 20231109 | 115700 | 9319125900 | 143700 | 143700 | 143800 | 143700 | 192 |
| 484 | 20231109 | 115600 | 9291531600 | 143700 | 143800 | 143800 | 143700 | 72 |
| 485 | 20231109 | 115500 | 9281179400 | 143700 | 143700 | 143800 | 143700 | 213 |
| 486 | 20231109 | 115400 | 9250563400 | 143800 | 143800 | 143900 | 143700 | 338 |
| 487 | 20231109 | 115300 | 9201953800 | 143800 | 143800 | 143900 | 143800 | 211 |
| 488 | 20231109 | 115200 | 9171609300 | 143900 | 143800 | 143900 | 143800 | 154 |
| 489 | 20231109 | 115100 | 9149461100 | 143900 | 143800 | 143900 | 143800 | 90 |
| 490 | 20231109 | 115000 | 9136516900 | 143900 | 143800 | 143900 | 143800 | 217 |
| 491 | 20231109 | 114900 | 9105300500 | 143800 | 143800 | 143900 | 143800 | 324 |
| 492 | 20231109 | 114800 | 9058701500 | 143900 | 143800 | 143900 | 143800 | 498 |
| 493 | 20231109 | 114700 | 8987068700 | 143900 | 143700 | 143900 | 143700 | 99 |
| 494 | 20231109 | 114600 | 8972826500 | 143700 | 143800 | 143900 | 143700 | 404 |
| 495 | 20231109 | 114500 | 8914737800 | 143900 | 143800 | 143900 | 143800 | 90 |
| 496 | 20231109 | 114400 | 8901793900 | 143800 | 143800 | 143900 | 143800 | 260 |
| 497 | 20231109 | 114300 | 8864396900 | 143900 | 143800 | 143900 | 143800 | 141 |
| 498 | 20231109 | 114200 | 8844117600 | 143800 | 143700 | 143900 | 143700 | 89 |
| 499 | 20231109 | 114100 | 8831324000 | 143700 | 143700 | 143800 | 143700 | 70 |
| 500 | 20231109 | 114000 | 8821259800 | 143700 | 143800 | 143800 | 143700 | 292 |
| 501 | 20231109 | 113900 | 8779286200 | 143800 | 143700 | 143800 | 143700 | 74 |
| 502 | 20231109 | 113800 | 8768647200 | 143700 | 143700 | 143800 | 143700 | 125 |
| 503 | 20231109 | 113700 | 8750679400 | 143700 | 143700 | 143800 | 143700 | 158 |
| 504 | 20231109 | 113600 | 8727969100 | 143700 | 143700 | 143900 | 143700 | 74 |
| 505 | 20231109 | 113500 | 8717334400 | 143700 | 143700 | 143900 | 143700 | 611 |
| 506 | 20231109 | 113400 | 8629476700 | 143700 | 143600 | 143800 | 143600 | 668 |
| 507 | 20231109 | 113300 | 8533491000 | 143600 | 143600 | 143700 | 143600 | 197 |
| 508 | 20231109 | 113200 | 8505200500 | 143700 | 143600 | 143700 | 143500 | 180 |
| 509 | 20231109 | 113100 | 8479351200 | 143600 | 143500 | 143600 | 143400 | 334 |
| 510 | 20231109 | 113000 | 8431420400 | 143400 | 143400 | 143500 | 143400 | 80 |
| 511 | 20231109 | 112900 | 8419945500 | 143400 | 143500 | 143600 | 143400 | 248 |
| 512 | 20231109 | 112800 | 8384359600 | 143500 | 143600 | 143700 | 143500 | 477 |
| 513 | 20231109 | 112700 | 8315875500 | 143600 | 143700 | 143700 | 143600 | 95 |
| 514 | 20231109 | 112600 | 8302231100 | 143600 | 143700 | 143800 | 143600 | 313 |
| 515 | 20231109 | 112500 | 8257253000 | 143700 | 143600 | 143800 | 143600 | 419 |
| 516 | 20231109 | 112400 | 8197040700 | 143600 | 143600 | 143700 | 143600 | 197 |
| 517 | 20231109 | 112300 | 8168748000 | 143600 | 143500 | 143600 | 143500 | 431 |
| 518 | 20231109 | 112200 | 8106872500 | 143500 | 143400 | 143500 | 143400 | 83 |
| 519 | 20231109 | 112100 | 8094963000 | 143400 | 143500 | 143600 | 143400 | 124 |
| 520 | 20231109 | 112000 | 8077171800 | 143500 | 143300 | 143500 | 143300 | 485 |
| 521 | 20231109 | 111900 | 8007624600 | 143300 | 143300 | 143400 | 143200 | 484 |
| 522 | 20231109 | 111800 | 7938271900 | 143400 | 143600 | 143600 | 143300 | 813 |
| 523 | 20231109 | 111700 | 7821666200 | 143600 | 143500 | 143600 | 143500 | 156 |
| 524 | 20231109 | 111600 | 7799278000 | 143500 | 143600 | 143700 | 143500 | 234 |
| 525 | 20231109 | 111500 | 7765682400 | 143600 | 143600 | 143800 | 143500 | 321 |
| 526 | 20231109 | 111400 | 7719576300 | 143500 | 143500 | 143600 | 143500 | 159 |
| 527 | 20231109 | 111300 | 7696759200 | 143600 | 143500 | 143600 | 143500 | 47 |
| 528 | 20231109 | 111200 | 7690013400 | 143500 | 143500 | 143500 | 143400 | 232 |
| 529 | 20231109 | 111100 | 7656724400 | 143400 | 143400 | 143500 | 143400 | 132 |
| 530 | 20231109 | 111000 | 7637790200 | 143500 | 143400 | 143500 | 143400 | 363 |
| 531 | 20231109 | 110900 | 7585711200 | 143400 | 143600 | 143700 | 143400 | 879 |
| 532 | 20231109 | 110800 | 7459546300 | 143800 | 143700 | 143800 | 143600 | 292 |
| 533 | 20231109 | 110700 | 7417589500 | 143600 | 143700 | 143800 | 143600 | 247 |
| 534 | 20231109 | 110600 | 7382100700 | 143700 | 143600 | 143800 | 143500 | 529 |
| 535 | 20231109 | 110500 | 7306114500 | 143600 | 143600 | 143700 | 143600 | 133 |
| 536 | 20231109 | 110400 | 7287006500 | 143600 | 143600 | 143700 | 143600 | 138 |
| 537 | 20231109 | 110300 | 7267182400 | 143600 | 143500 | 143600 | 143500 | 70 |
| 538 | 20231109 | 110200 | 7257133100 | 143500 | 143400 | 143600 | 143400 | 115 |
| 539 | 20231109 | 110100 | 7240626200 | 143500 | 143300 | 143500 | 143300 | 342 |
| 540 | 20231109 | 110000 | 7191570700 | 143300 | 143400 | 143500 | 143300 | 179 |
| 541 | 20231109 | 105900 | 7165900800 | 143400 | 143500 | 143600 | 143400 | 421 |
| 542 | 20231109 | 105800 | 7105486100 | 143500 | 143800 | 143800 | 143500 | 223 |
| 543 | 20231109 | 105700 | 7073453600 | 143700 | 143800 | 143800 | 143700 | 230 |
| 544 | 20231109 | 105600 | 7040400800 | 143800 | 143700 | 143800 | 143700 | 77 |
| 545 | 20231109 | 105500 | 7029330300 | 143700 | 143800 | 143900 | 143700 | 154 |
| 546 | 20231109 | 105400 | 7007182900 | 143800 | 143900 | 143900 | 143800 | 167 |
| 547 | 20231109 | 105300 | 6983165600 | 143900 | 144000 | 144000 | 143900 | 338 |
| 548 | 20231109 | 105200 | 6934524500 | 143900 | 144000 | 144000 | 143900 | 85 |
| 549 | 20231109 | 105100 | 6922285900 | 144000 | 143900 | 144000 | 143900 | 416 |
| 550 | 20231109 | 105000 | 6862411500 | 143900 | 144200 | 144200 | 143900 | 876 |
| 551 | 20231109 | 104900 | 6736230200 | 144100 | 144100 | 144200 | 144000 | 395 |
| 552 | 20231109 | 104800 | 6679306000 | 144100 | 144000 | 144100 | 144000 | 441 |
| 553 | 20231109 | 104700 | 6615769800 | 144100 | 144000 | 144100 | 144000 | 211 |
| 554 | 20231109 | 104600 | 6585380700 | 144100 | 144100 | 144100 | 144000 | 151 |
| 555 | 20231109 | 104500 | 6563623600 | 144100 | 144000 | 144100 | 144000 | 221 |
| 556 | 20231109 | 104400 | 6531778800 | 144100 | 144100 | 144200 | 144000 | 386 |
| 557 | 20231109 | 104300 | 6476168100 | 144100 | 144000 | 144100 | 144000 | 228 |
| 558 | 20231109 | 104200 | 6443319900 | 144100 | 144100 | 144100 | 144000 | 122 |
| 559 | 20231109 | 104100 | 6425744500 | 144000 | 144000 | 144100 | 143900 | 247 |
| 560 | 20231109 | 104000 | 6390177300 | 144000 | 143900 | 144000 | 143900 | 115 |
| 561 | 20231109 | 103900 | 6373621100 | 143900 | 143800 | 144000 | 143700 | 151 |
| 562 | 20231109 | 103800 | 6351898000 | 143700 | 143700 | 143800 | 143600 | 185 |
| 563 | 20231109 | 103700 | 6325314000 | 143700 | 143800 | 144000 | 143700 | 266 |
| 564 | 20231109 | 103600 | 6287039800 | 143700 | 143600 | 143800 | 143500 | 348 |
| 565 | 20231109 | 103500 | 6237062900 | 143500 | 143600 | 143600 | 143500 | 122 |
| 566 | 20231109 | 103400 | 6219547300 | 143600 | 143400 | 143600 | 143400 | 133 |
| 567 | 20231109 | 103300 | 6200462200 | 143400 | 143500 | 143600 | 143400 | 268 |
| 568 | 20231109 | 103200 | 6162009700 | 143500 | 143500 | 143600 | 143500 | 79 |
| 569 | 20231109 | 103100 | 6150668200 | 143400 | 143400 | 143500 | 143400 | 77 |
| 570 | 20231109 | 103000 | 6139619600 | 143800 | 143600 | 143800 | 143400 | 245 |
| 571 | 20231109 | 102900 | 6104455500 | 143700 | 143700 | 143800 | 143600 | 499 |
| 572 | 20231109 | 102800 | 6032754600 | 143700 | 144000 | 144000 | 143700 | 921 |
| 573 | 20231109 | 102700 | 5900265400 | 144000 | 144000 | 144100 | 144000 | 310 |
| 574 | 20231109 | 102600 | 5855612300 | 144100 | 144000 | 144200 | 143900 | 2186 |
| 575 | 20231109 | 102500 | 5540739000 | 144000 | 143900 | 144000 | 143800 | 935 |
| 576 | 20231109 | 102400 | 5406164000 | 143900 | 143800 | 143900 | 143700 | 791 |
| 577 | 20231109 | 102300 | 5292397800 | 143800 | 143800 | 143800 | 143700 | 177 |
| 578 | 20231109 | 102200 | 5266946600 | 143700 | 143600 | 143800 | 143600 | 54 |
| 579 | 20231109 | 102100 | 5259186500 | 143700 | 143800 | 143800 | 143600 | 481 |
| 580 | 20231109 | 102000 | 5190067300 | 143800 | 143800 | 143800 | 143700 | 144 |
| 581 | 20231109 | 101900 | 5169362100 | 143800 | 143700 | 143800 | 143700 | 211 |
| 582 | 20231109 | 101800 | 5139032000 | 143700 | 143600 | 143700 | 143600 | 132 |
| 583 | 20231109 | 101700 | 5120066400 | 143500 | 143800 | 143800 | 143500 | 399 |
| 584 | 20231109 | 101600 | 5062729400 | 143800 | 143600 | 143800 | 143500 | 500 |
| 585 | 20231109 | 101500 | 4990922900 | 143600 | 143200 | 143600 | 143200 | 577 |
| 586 | 20231109 | 101400 | 4908169000 | 143200 | 143100 | 143200 | 143100 | 128 |
| 587 | 20231109 | 101300 | 4889843100 | 143100 | 143100 | 143200 | 143100 | 127 |
| 588 | 20231109 | 101200 | 4871658000 | 143200 | 143200 | 143300 | 143100 | 204 |
| 589 | 20231109 | 101100 | 4842446900 | 143200 | 142900 | 143200 | 142900 | 112 |
| 590 | 20231109 | 101000 | 4826426700 | 142900 | 143200 | 143200 | 142900 | 669 |
| 591 | 20231109 | 100900 | 4730749900 | 143100 | 143100 | 143100 | 143000 | 518 |
| 592 | 20231109 | 100800 | 4656629500 | 143200 | 143200 | 143400 | 143000 | 355 |
| 593 | 20231109 | 100700 | 4605830700 | 143200 | 143200 | 143400 | 143200 | 197 |
| 594 | 20231109 | 100600 | 4577609800 | 143300 | 143300 | 143400 | 143200 | 179 |
| 595 | 20231109 | 100500 | 4551957500 | 143300 | 143100 | 143300 | 143000 | 557 |
| 596 | 20231109 | 100400 | 4472244700 | 143100 | 143100 | 143100 | 143000 | 156 |
| 597 | 20231109 | 100300 | 4449925400 | 143100 | 143100 | 143100 | 143000 | 145 |
| 598 | 20231109 | 100200 | 4429180900 | 143100 | 143000 | 143100 | 142900 | 148 |
| 599 | 20231109 | 100100 | 4408009500 | 143000 | 143000 | 143100 | 142900 | 174 |
| 600 | 20231109 | 100000 | 4383128700 | 143000 | 142900 | 143100 | 142900 | 393 |
| 601 | 20231109 | 095900 | 4326931100 | 143000 | 142800 | 143000 | 142800 | 190 |
| 602 | 20231109 | 095800 | 4299768700 | 142900 | 142700 | 142900 | 142700 | 366 |
| 603 | 20231109 | 095700 | 4247479300 | 142700 | 142700 | 142800 | 142700 | 147 |
| 604 | 20231109 | 095600 | 4226495300 | 142700 | 142800 | 142900 | 142500 | 91 |
| 605 | 20231109 | 095500 | 4213499800 | 142900 | 142600 | 142900 | 142500 | 660 |
| 606 | 20231109 | 095400 | 4119374400 | 142600 | 142300 | 142800 | 142300 | 304 |
| 607 | 20231109 | 095300 | 4076016500 | 142300 | 142300 | 142400 | 142200 | 158 |
| 608 | 20231109 | 095200 | 4053537700 | 142200 | 142800 | 142900 | 142200 | 403 |
| 609 | 20231109 | 095100 | 3996072100 | 142800 | 142900 | 143000 | 142800 | 98 |
| 610 | 20231109 | 095000 | 3982066100 | 142900 | 143000 | 143000 | 142700 | 130 |
| 611 | 20231109 | 094900 | 3963490800 | 142700 | 142800 | 142800 | 142500 | 309 |
| 612 | 20231109 | 094800 | 3919422400 | 142800 | 142900 | 143300 | 142800 | 335 |
| 613 | 20231109 | 094700 | 3871507500 | 142900 | 143200 | 143200 | 142900 | 565 |
| 614 | 20231109 | 094600 | 3790696800 | 143200 | 143200 | 143300 | 143200 | 217 |
| 615 | 20231109 | 094500 | 3759610200 | 143200 | 143200 | 143300 | 143200 | 156 |
| 616 | 20231109 | 094400 | 3737262000 | 143200 | 143100 | 143400 | 143100 | 460 |
| 617 | 20231109 | 094300 | 3671356600 | 143100 | 143000 | 143300 | 143000 | 250 |
| 618 | 20231109 | 094200 | 3635580700 | 143000 | 143300 | 143300 | 143000 | 283 |
| 619 | 20231109 | 094100 | 3595051100 | 143400 | 143300 | 143500 | 143300 | 234 |
| 620 | 20231109 | 094000 | 3561494000 | 143400 | 143200 | 143800 | 143200 | 751 |
| 621 | 20231109 | 093900 | 3453693700 | 143200 | 143400 | 143400 | 143200 | 234 |
| 622 | 20231109 | 093800 | 3420156300 | 143500 | 143500 | 143700 | 143500 | 238 |
| 623 | 20231109 | 093700 | 3385999600 | 143600 | 143700 | 143800 | 143500 | 129 |
| 624 | 20231109 | 093600 | 3367469600 | 143600 | 143500 | 143800 | 143500 | 320 |
| 625 | 20231109 | 093500 | 3321502600 | 143500 | 143400 | 143800 | 143400 | 330 |
| 626 | 20231109 | 093400 | 3274123700 | 143500 | 143700 | 143700 | 143300 | 539 |
| 627 | 20231109 | 093300 | 3196775200 | 143500 | 143600 | 143700 | 143500 | 133 |
| 628 | 20231109 | 093200 | 3177675900 | 143600 | 143800 | 143900 | 143600 | 70 |
| 629 | 20231109 | 093100 | 3167615300 | 143800 | 143900 | 144000 | 143800 | 464 |
| 630 | 20231109 | 093000 | 3100827800 | 143900 | 143600 | 144000 | 143600 | 249 |
| 631 | 20231109 | 092900 | 3065004300 | 143600 | 143600 | 143900 | 143500 | 213 |
| 632 | 20231109 | 092800 | 3034408400 | 143500 | 143900 | 143900 | 143500 | 630 |
| 633 | 20231109 | 092700 | 2943845600 | 143900 | 144000 | 144100 | 143900 | 623 |
| 634 | 20231109 | 092600 | 2854137300 | 143900 | 143500 | 144000 | 143500 | 783 |
| 635 | 20231109 | 092500 | 2741540400 | 143600 | 143300 | 143600 | 143200 | 823 |
| 636 | 20231109 | 092400 | 2623493100 | 143300 | 143200 | 143300 | 143100 | 260 |
| 637 | 20231109 | 092300 | 2586255700 | 143200 | 143100 | 143300 | 143000 | 660 |
| 638 | 20231109 | 092200 | 2491790300 | 143100 | 143100 | 143200 | 143100 | 76 |
| 639 | 20231109 | 092100 | 2480914200 | 143100 | 143100 | 143300 | 143100 | 45 |
| 640 | 20231109 | 092000 | 2474470900 | 143300 | 143100 | 143400 | 142900 | 579 |
| 641 | 20231109 | 091900 | 2391538600 | 143100 | 142700 | 143200 | 142700 | 529 |
| 642 | 20231109 | 091800 | 2315815800 | 143200 | 143500 | 143500 | 142700 | 1143 |
| 643 | 20231109 | 091700 | 2152154800 | 143500 | 143400 | 143500 | 143400 | 77 |
| 644 | 20231109 | 091600 | 2141105700 | 143500 | 143500 | 143700 | 143300 | 235 |
| 645 | 20231109 | 091500 | 2107414500 | 143500 | 143500 | 143700 | 143300 | 434 |
| 646 | 20231109 | 091400 | 2045105900 | 143500 | 143800 | 143900 | 143500 | 335 |
| 647 | 20231109 | 091300 | 1996979700 | 143900 | 143600 | 144000 | 143500 | 429 |
| 648 | 20231109 | 091200 | 1935259200 | 143800 | 143800 | 143900 | 143500 | 731 |
| 649 | 20231109 | 091100 | 1830220400 | 143800 | 143500 | 143800 | 143200 | 306 |
| 650 | 20231109 | 091000 | 1786276200 | 143400 | 144000 | 144200 | 143400 | 672 |
| 651 | 20231109 | 090900 | 1689544000 | 144000 | 144200 | 144400 | 144000 | 965 |
| 652 | 20231109 | 090800 | 1550412800 | 144100 | 144500 | 145000 | 144100 | 2700 |
| 653 | 20231109 | 090700 | 1159789200 | 144500 | 143500 | 144600 | 143500 | 2877 |
| 654 | 20231109 | 090600 | 745363200 | 143500 | 143000 | 143600 | 143000 | 1268 |
| 655 | 20231109 | 090500 | 563843000 | 143000 | 141600 | 143000 | 141600 | 818 |
| 656 | 20231109 | 090400 | 447122500 | 141900 | 142000 | 142200 | 141300 | 187 |
| 657 | 20231109 | 090300 | 420570500 | 142000 | 141500 | 142100 | 141100 | 718 |
| 658 | 20231109 | 090200 | 318983000 | 141900 | 142000 | 142200 | 141500 | 930 |
| 659 | 20231109 | 090100 | 187005300 | 142200 | 142200 | 142600 | 142000 | 529 |
| 660 | 20231109 | 090000 | 111752300 | 142500 | 141900 | 142500 | 141900 | 787 |