36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 3 | 20231109 | 200700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20231109 | 200600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20231109 | 200500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20231109 | 200400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20231109 | 200300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20231109 | 200200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20231109 | 200100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20231109 | 200000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20231109 | 195900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20231109 | 195800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20231109 | 195700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20231109 | 195600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20231109 | 195500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20231109 | 195400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20231109 | 195300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20231109 | 195200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20231109 | 195100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20231109 | 195000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20231109 | 194900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20231109 | 194800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20231109 | 194700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20231109 | 194600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20231109 | 194500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20231109 | 194400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20231109 | 194300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20231109 | 194200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20231109 | 194100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20231109 | 194000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20231109 | 193900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20231109 | 193800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 33 | 20231109 | 193700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20231109 | 193600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20231109 | 193500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20231109 | 193400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20231109 | 193300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20231109 | 193200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20231109 | 193100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20231109 | 193000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20231109 | 192900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20231109 | 192800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20231109 | 192700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20231109 | 192600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20231109 | 192500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20231109 | 192400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20231109 | 192300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20231109 | 192200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20231109 | 192100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20231109 | 192000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20231109 | 191900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20231109 | 191800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20231109 | 191700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20231109 | 191600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20231109 | 191500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20231109 | 191400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20231109 | 191300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20231109 | 191200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20231109 | 191100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20231109 | 191000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20231109 | 190900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20231109 | 190800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 63 | 20231109 | 190700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20231109 | 190600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20231109 | 190500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20231109 | 190400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20231109 | 190300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20231109 | 190200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20231109 | 190100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20231109 | 190000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20231109 | 185900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20231109 | 185800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20231109 | 185700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20231109 | 185600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20231109 | 185500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20231109 | 185400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20231109 | 185300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20231109 | 185200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20231109 | 185100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20231109 | 185000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20231109 | 184900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20231109 | 184800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20231109 | 184700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20231109 | 184600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20231109 | 184500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20231109 | 184400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20231109 | 184300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20231109 | 184200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20231109 | 184100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20231109 | 184000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20231109 | 183900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20231109 | 183800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 93 | 20231109 | 183700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20231109 | 183600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20231109 | 183500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20231109 | 183400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20231109 | 183300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20231109 | 183200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20231109 | 183100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20231109 | 183000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20231109 | 182900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20231109 | 182800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20231109 | 182700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20231109 | 182600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20231109 | 182500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20231109 | 182400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20231109 | 182300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20231109 | 182200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20231109 | 182100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20231109 | 182000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20231109 | 181900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20231109 | 181800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20231109 | 181700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20231109 | 181600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20231109 | 181500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20231109 | 181400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20231109 | 181300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20231109 | 181200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20231109 | 181100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20231109 | 181000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20231109 | 180900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20231109 | 180800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 123 | 20231109 | 180700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20231109 | 180600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20231109 | 180500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20231109 | 180400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20231109 | 180300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20231109 | 180200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20231109 | 180100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20231109 | 180000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20231109 | 175900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20231109 | 175800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20231109 | 175700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20231109 | 175600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20231109 | 175500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20231109 | 175400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20231109 | 175300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20231109 | 175200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20231109 | 175100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20231109 | 175000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20231109 | 174900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20231109 | 174800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20231109 | 174700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20231109 | 174600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20231109 | 174500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20231109 | 174400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20231109 | 174300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20231109 | 174200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20231109 | 174100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20231109 | 174000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20231109 | 173900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20231109 | 173800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 153 | 20231109 | 173700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20231109 | 173600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20231109 | 173500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20231109 | 173400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20231109 | 173300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20231109 | 173200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20231109 | 173100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20231109 | 173000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20231109 | 172900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20231109 | 172800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20231109 | 172700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20231109 | 172600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20231109 | 172500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20231109 | 172400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20231109 | 172300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20231109 | 172200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20231109 | 172100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20231109 | 172000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20231109 | 171900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20231109 | 171800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20231109 | 171700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20231109 | 171600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20231109 | 171500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20231109 | 171400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20231109 | 171300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20231109 | 171200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20231109 | 171100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20231109 | 171000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20231109 | 170900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20231109 | 170800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 183 | 20231109 | 170700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20231109 | 170600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20231109 | 170500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20231109 | 170400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20231109 | 170300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20231109 | 170200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20231109 | 170100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20231109 | 170000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20231109 | 165900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20231109 | 165800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20231109 | 165700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20231109 | 165600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20231109 | 165500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20231109 | 165400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20231109 | 165300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20231109 | 165200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20231109 | 165100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20231109 | 165000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20231109 | 164900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20231109 | 164800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20231109 | 164700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20231109 | 164600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20231109 | 164500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20231109 | 164400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20231109 | 164300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20231109 | 164200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20231109 | 164100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20231109 | 164000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20231109 | 163900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20231109 | 163800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 213 | 20231109 | 163700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20231109 | 163600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20231109 | 163500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20231109 | 163400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20231109 | 163300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20231109 | 163200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20231109 | 163100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20231109 | 163000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20231109 | 162900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20231109 | 162800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20231109 | 162700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20231109 | 162600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20231109 | 162500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20231109 | 162400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20231109 | 162300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20231109 | 162200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20231109 | 162100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20231109 | 162000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20231109 | 161900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20231109 | 161800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20231109 | 161700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20231109 | 161600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20231109 | 161500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20231109 | 161400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20231109 | 161300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20231109 | 161200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20231109 | 161100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20231109 | 161000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20231109 | 160900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20231109 | 160800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 243 | 20231109 | 160700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20231109 | 160600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20231109 | 160500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20231109 | 160400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20231109 | 160300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20231109 | 160200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20231109 | 160100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20231109 | 160000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20231109 | 155900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20231109 | 155800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20231109 | 155700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20231109 | 155600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20231109 | 155500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20231109 | 155400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20231109 | 155300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20231109 | 155200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20231109 | 155100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20231109 | 155000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20231109 | 154900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20231109 | 154800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20231109 | 154700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20231109 | 154600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20231109 | 154500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20231109 | 154400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20231109 | 154300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20231109 | 154200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20231109 | 154100 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20231109 | 154000 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20231109 | 153900 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20231109 | 153800 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 273 | 20231109 | 153700 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20231109 | 153600 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20231109 | 153500 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20231109 | 153400 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20231109 | 153300 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20231109 | 153200 | 8977618200 | 24000 | 24000 | 24000 | 24000 | 47739 |
| 279 | 20231109 | 153100 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20231109 | 153000 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20231109 | 152900 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20231109 | 152800 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20231109 | 152700 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20231109 | 152600 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20231109 | 152500 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20231109 | 152400 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20231109 | 152300 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20231109 | 152200 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20231109 | 152100 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20231109 | 152000 | 7831882200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20231109 | 151900 | 7831882200 | 23600 | 23550 | 23600 | 23550 | 545 |
| 292 | 20231109 | 151800 | 7819033100 | 23600 | 23550 | 23600 | 23500 | 505 |
| 293 | 20231109 | 151700 | 7807136600 | 23550 | 23550 | 23550 | 23500 | 238 |
| 294 | 20231109 | 151600 | 7801532000 | 23500 | 23350 | 23550 | 23350 | 1080 |
| 295 | 20231109 | 151500 | 7776189850 | 23450 | 23300 | 23450 | 23250 | 240 |
| 296 | 20231109 | 151400 | 7770592700 | 23450 | 23300 | 23450 | 23250 | 694 |
| 297 | 20231109 | 151300 | 7754344750 | 23450 | 23400 | 23450 | 23000 | 4369 |
| 298 | 20231109 | 151200 | 7652631050 | 23400 | 23450 | 23450 | 23400 | 396 |
| 299 | 20231109 | 151100 | 7643353050 | 23400 | 23450 | 23500 | 23400 | 441 |
| 300 | 20231109 | 151000 | 7633020000 | 23400 | 23500 | 23600 | 23400 | 718 |
| 301 | 20231109 | 150900 | 7616147800 | 23550 | 23450 | 23550 | 23450 | 437 |
| 302 | 20231109 | 150800 | 7605881150 | 23500 | 23400 | 23500 | 23400 | 428 |
| 303 | 20231109 | 150700 | 7595852600 | 23400 | 23450 | 23500 | 23400 | 360 |
| 304 | 20231109 | 150600 | 7587410700 | 23450 | 23400 | 23450 | 23400 | 412 |
| 305 | 20231109 | 150500 | 7577753950 | 23450 | 23400 | 23450 | 23400 | 445 |
| 306 | 20231109 | 150400 | 7567337600 | 23450 | 23450 | 23500 | 23400 | 629 |
| 307 | 20231109 | 150300 | 7552592050 | 23400 | 23450 | 23500 | 23400 | 332 |
| 308 | 20231109 | 150200 | 7544818000 | 23500 | 23450 | 23500 | 23400 | 397 |
| 309 | 20231109 | 150100 | 7535515700 | 23500 | 23450 | 23500 | 23400 | 298 |
| 310 | 20231109 | 150000 | 7528529800 | 23400 | 23450 | 23450 | 23400 | 1043 |
| 311 | 20231109 | 145900 | 7504113150 | 23450 | 23450 | 23450 | 23400 | 765 |
| 312 | 20231109 | 145800 | 7486195750 | 23450 | 23500 | 23500 | 23450 | 665 |
| 313 | 20231109 | 145700 | 7470591600 | 23550 | 23550 | 23600 | 23500 | 272 |
| 314 | 20231109 | 145600 | 7464190400 | 23500 | 23600 | 23600 | 23500 | 163 |
| 315 | 20231109 | 145500 | 7460356500 | 23550 | 23550 | 23600 | 23500 | 507 |
| 316 | 20231109 | 145400 | 7448413750 | 23550 | 23500 | 23600 | 23500 | 454 |
| 317 | 20231109 | 145300 | 7437729200 | 23550 | 23550 | 23550 | 23500 | 254 |
| 318 | 20231109 | 145200 | 7431751750 | 23600 | 23500 | 23600 | 23500 | 259 |
| 319 | 20231109 | 145100 | 7425652400 | 23550 | 23550 | 23600 | 23500 | 1366 |
| 320 | 20231109 | 145000 | 7393516750 | 23550 | 23650 | 23650 | 23550 | 498 |
| 321 | 20231109 | 144900 | 7381769600 | 23700 | 23650 | 23700 | 23650 | 342 |
| 322 | 20231109 | 144800 | 7373672650 | 23650 | 23650 | 23700 | 23650 | 508 |
| 323 | 20231109 | 144700 | 7361654200 | 23700 | 23650 | 23700 | 23650 | 357 |
| 324 | 20231109 | 144600 | 7353205400 | 23650 | 23650 | 23650 | 23600 | 246 |
| 325 | 20231109 | 144500 | 7347391700 | 23700 | 23600 | 23700 | 23600 | 317 |
| 326 | 20231109 | 144400 | 7339894350 | 23600 | 23650 | 23650 | 23600 | 224 |
| 327 | 20231109 | 144300 | 7334597000 | 23600 | 23700 | 23700 | 23600 | 391 |
| 328 | 20231109 | 144200 | 7325335850 | 23650 | 23650 | 23700 | 23650 | 335 |
| 329 | 20231109 | 144100 | 7317405850 | 23700 | 23700 | 23750 | 23650 | 202 |
| 330 | 20231109 | 144000 | 7312617950 | 23700 | 23700 | 23750 | 23650 | 400 |
| 331 | 20231109 | 143900 | 7303141650 | 23700 | 23650 | 23700 | 23600 | 236 |
| 332 | 20231109 | 143800 | 7297559900 | 23650 | 23650 | 23700 | 23600 | 436 |
| 333 | 20231109 | 143700 | 7287252650 | 23600 | 23600 | 23650 | 23600 | 247 |
| 334 | 20231109 | 143600 | 7281421900 | 23600 | 23650 | 23700 | 23600 | 274 |
| 335 | 20231109 | 143500 | 7274939100 | 23650 | 23650 | 23700 | 23650 | 522 |
| 336 | 20231109 | 143400 | 7262578450 | 23650 | 23650 | 23700 | 23600 | 195 |
| 337 | 20231109 | 143300 | 7257965400 | 23650 | 23650 | 23700 | 23600 | 582 |
| 338 | 20231109 | 143200 | 7244194300 | 23600 | 23650 | 23700 | 23600 | 1068 |
| 339 | 20231109 | 143100 | 7218943150 | 23650 | 23650 | 23700 | 23550 | 364 |
| 340 | 20231109 | 143000 | 7210341250 | 23600 | 23600 | 23600 | 23550 | 237 |
| 341 | 20231109 | 142900 | 7204752150 | 23600 | 23600 | 23700 | 23600 | 570 |
| 342 | 20231109 | 142800 | 7191282100 | 23650 | 23650 | 23650 | 23550 | 373 |
| 343 | 20231109 | 142700 | 7182469150 | 23600 | 23600 | 23650 | 23550 | 203 |
| 344 | 20231109 | 142600 | 7177678400 | 23600 | 23550 | 23650 | 23550 | 496 |
| 345 | 20231109 | 142500 | 7165966550 | 23550 | 23550 | 23600 | 23500 | 208 |
| 346 | 20231109 | 142400 | 7161068350 | 23650 | 23550 | 23650 | 23500 | 447 |
| 347 | 20231109 | 142300 | 7150529600 | 23600 | 23550 | 23600 | 23500 | 482 |
| 348 | 20231109 | 142200 | 7139171450 | 23550 | 23550 | 23600 | 23450 | 569 |
| 349 | 20231109 | 142100 | 7125788200 | 23550 | 23500 | 23650 | 23500 | 254 |
| 350 | 20231109 | 142000 | 7119798650 | 23500 | 23500 | 23600 | 23450 | 1029 |
| 351 | 20231109 | 141900 | 7095631100 | 23550 | 23550 | 23600 | 23450 | 275 |
| 352 | 20231109 | 141800 | 7089152500 | 23500 | 23550 | 23550 | 23500 | 352 |
| 353 | 20231109 | 141700 | 7080868450 | 23550 | 23450 | 23550 | 23450 | 361 |
| 354 | 20231109 | 141600 | 7072376800 | 23500 | 23450 | 23550 | 23450 | 491 |
| 355 | 20231109 | 141500 | 7060830300 | 23500 | 23500 | 23550 | 23450 | 400 |
| 356 | 20231109 | 141400 | 7051425550 | 23450 | 23450 | 23550 | 23450 | 790 |
| 357 | 20231109 | 141300 | 7032882250 | 23450 | 23500 | 23550 | 23450 | 259 |
| 358 | 20231109 | 141200 | 7026794500 | 23500 | 23500 | 23550 | 23450 | 1332 |
| 359 | 20231109 | 141100 | 6995489150 | 23550 | 23500 | 23600 | 23500 | 465 |
| 360 | 20231109 | 141000 | 6984541550 | 23550 | 23500 | 23550 | 23500 | 395 |
| 361 | 20231109 | 140900 | 6975254050 | 23550 | 23550 | 23600 | 23500 | 698 |
| 362 | 20231109 | 140800 | 6958819750 | 23500 | 23550 | 23550 | 23500 | 373 |
| 363 | 20231109 | 140700 | 6950047700 | 23500 | 23500 | 23650 | 23500 | 315 |
| 364 | 20231109 | 140600 | 6942625600 | 23500 | 23500 | 23550 | 23500 | 434 |
| 365 | 20231109 | 140500 | 6932416200 | 23500 | 23600 | 23600 | 23500 | 612 |
| 366 | 20231109 | 140400 | 6918004350 | 23550 | 23550 | 23600 | 23550 | 534 |
| 367 | 20231109 | 140300 | 6905428550 | 23550 | 23550 | 23650 | 23550 | 452 |
| 368 | 20231109 | 140200 | 6894775350 | 23550 | 23550 | 23600 | 23500 | 535 |
| 369 | 20231109 | 140100 | 6882174000 | 23500 | 23550 | 23550 | 23500 | 319 |
| 370 | 20231109 | 140000 | 6874665600 | 23500 | 23550 | 23600 | 23500 | 508 |
| 371 | 20231109 | 135900 | 6862708400 | 23550 | 23550 | 23600 | 23500 | 361 |
| 372 | 20231109 | 135800 | 6854206150 | 23600 | 23500 | 23600 | 23500 | 413 |
| 373 | 20231109 | 135700 | 6844479600 | 23500 | 23550 | 23650 | 23500 | 603 |
| 374 | 20231109 | 135600 | 6830250850 | 23550 | 23550 | 23650 | 23550 | 304 |
| 375 | 20231109 | 135500 | 6823076600 | 23550 | 23550 | 23650 | 23550 | 556 |
| 376 | 20231109 | 135400 | 6809964950 | 23600 | 23600 | 23600 | 23550 | 166 |
| 377 | 20231109 | 135300 | 6806047600 | 23650 | 23600 | 23650 | 23550 | 499 |
| 378 | 20231109 | 135200 | 6794261900 | 23550 | 23600 | 23600 | 23550 | 529 |
| 379 | 20231109 | 135100 | 6781786250 | 23550 | 23550 | 23600 | 23550 | 356 |
| 380 | 20231109 | 135000 | 6773402400 | 23550 | 23650 | 23700 | 23550 | 623 |
| 381 | 20231109 | 134900 | 6758681300 | 23650 | 23600 | 23650 | 23600 | 577 |
| 382 | 20231109 | 134800 | 6745042350 | 23650 | 23600 | 23650 | 23600 | 389 |
| 383 | 20231109 | 134700 | 6735843950 | 23600 | 23600 | 23650 | 23600 | 204 |
| 384 | 20231109 | 134600 | 6731025400 | 23650 | 23600 | 23700 | 23600 | 589 |
| 385 | 20231109 | 134500 | 6717101250 | 23650 | 23600 | 23650 | 23600 | 739 |
| 386 | 20231109 | 134400 | 6699654250 | 23650 | 23600 | 23750 | 23600 | 62 |
| 387 | 20231109 | 134300 | 6698188550 | 23750 | 23650 | 23750 | 23600 | 6803 |
| 388 | 20231109 | 134200 | 6536999100 | 23650 | 23700 | 23700 | 23650 | 348 |
| 389 | 20231109 | 134100 | 6528760000 | 23650 | 23700 | 23700 | 23650 | 387 |
| 390 | 20231109 | 134000 | 6519603750 | 23700 | 23700 | 23700 | 23650 | 568 |
| 391 | 20231109 | 133900 | 6506151500 | 23650 | 23650 | 23650 | 23650 | 210 |
| 392 | 20231109 | 133800 | 6501185000 | 23650 | 23650 | 23700 | 23600 | 544 |
| 393 | 20231109 | 133700 | 6488315800 | 23700 | 23650 | 23700 | 23600 | 649 |
| 394 | 20231109 | 133600 | 6472963450 | 23650 | 23650 | 23650 | 23650 | 223 |
| 395 | 20231109 | 133500 | 6467689500 | 23600 | 23650 | 23700 | 23600 | 3347 |
| 396 | 20231109 | 133400 | 6388570500 | 23650 | 23700 | 23750 | 23650 | 1952 |
| 397 | 20231109 | 133300 | 6342304250 | 23750 | 23750 | 23800 | 23700 | 241 |
| 398 | 20231109 | 133200 | 6336584400 | 23800 | 23750 | 23800 | 23700 | 421 |
| 399 | 20231109 | 133100 | 6326581900 | 23800 | 23700 | 23800 | 23700 | 310 |
| 400 | 20231109 | 133000 | 6319218250 | 23750 | 23750 | 23750 | 23700 | 322 |
| 401 | 20231109 | 132900 | 6311578650 | 23750 | 23700 | 23800 | 23700 | 682 |
| 402 | 20231109 | 132800 | 6295385600 | 23750 | 23800 | 23850 | 23700 | 347 |
| 403 | 20231109 | 132700 | 6287140750 | 23850 | 23800 | 23850 | 23800 | 309 |
| 404 | 20231109 | 132600 | 6279786250 | 23800 | 23750 | 23800 | 23750 | 359 |
| 405 | 20231109 | 132500 | 6271252450 | 23800 | 23750 | 23800 | 23750 | 1013 |
| 406 | 20231109 | 132400 | 6247192550 | 23750 | 23800 | 23800 | 23750 | 246 |
| 407 | 20231109 | 132300 | 6241341750 | 23750 | 23800 | 23800 | 23750 | 503 |
| 408 | 20231109 | 132200 | 6229376150 | 23850 | 23850 | 23850 | 23800 | 969 |
| 409 | 20231109 | 132100 | 6206309000 | 23850 | 23850 | 23850 | 23800 | 496 |
| 410 | 20231109 | 132000 | 6194489900 | 23900 | 23900 | 23900 | 23850 | 260 |
| 411 | 20231109 | 131900 | 6188276750 | 23900 | 24000 | 24000 | 23850 | 614 |
| 412 | 20231109 | 131800 | 6173590850 | 23950 | 24000 | 24000 | 23950 | 903 |
| 413 | 20231109 | 131700 | 6151961200 | 24000 | 24000 | 24000 | 23950 | 465 |
| 414 | 20231109 | 131600 | 6140801250 | 24000 | 24000 | 24000 | 24000 | 59 |
| 415 | 20231109 | 131500 | 6139385250 | 24000 | 23950 | 24000 | 23900 | 895 |
| 416 | 20231109 | 131400 | 6117925600 | 23950 | 23900 | 23950 | 23850 | 473 |
| 417 | 20231109 | 131300 | 6106621350 | 23900 | 23900 | 23900 | 23900 | 179 |
| 418 | 20231109 | 131200 | 6102343250 | 23950 | 23950 | 23950 | 23950 | 359 |
| 419 | 20231109 | 131100 | 6093745200 | 23950 | 23950 | 23950 | 23950 | 299 |
| 420 | 20231109 | 131000 | 6086584150 | 23950 | 23900 | 23950 | 23900 | 357 |
| 421 | 20231109 | 130900 | 6078040700 | 23950 | 23900 | 23950 | 23850 | 391 |
| 422 | 20231109 | 130800 | 6068697250 | 23950 | 23950 | 23950 | 23850 | 53 |
| 423 | 20231109 | 130700 | 6067430000 | 23950 | 23850 | 23950 | 23850 | 423 |
| 424 | 20231109 | 130600 | 6057324500 | 23850 | 23900 | 23950 | 23850 | 1170 |
| 425 | 20231109 | 130500 | 6029410900 | 23900 | 23950 | 23950 | 23900 | 275 |
| 426 | 20231109 | 130400 | 6022829800 | 23950 | 23900 | 23950 | 23900 | 141 |
| 427 | 20231109 | 130300 | 6019458550 | 23900 | 23900 | 23900 | 23850 | 293 |
| 428 | 20231109 | 130200 | 6012456100 | 23900 | 23950 | 23950 | 23900 | 228 |
| 429 | 20231109 | 130100 | 6007002300 | 23900 | 23900 | 23900 | 23900 | 60 |
| 430 | 20231109 | 130000 | 6005568300 | 23900 | 23850 | 23900 | 23850 | 635 |
| 431 | 20231109 | 125900 | 5990391950 | 23900 | 23950 | 23950 | 23900 | 218 |
| 432 | 20231109 | 125800 | 5985181100 | 23950 | 23900 | 23950 | 23900 | 297 |
| 433 | 20231109 | 125700 | 5978082250 | 23900 | 23900 | 23900 | 23900 | 217 |
| 434 | 20231109 | 125600 | 5972895950 | 23900 | 23900 | 23900 | 23900 | 243 |
| 435 | 20231109 | 125500 | 5967088250 | 23900 | 23900 | 23900 | 23900 | 200 |
| 436 | 20231109 | 125400 | 5962308250 | 23900 | 23900 | 23900 | 23850 | 502 |
| 437 | 20231109 | 125300 | 5950310700 | 23900 | 23900 | 23900 | 23900 | 211 |
| 438 | 20231109 | 125200 | 5945267800 | 23900 | 23800 | 23950 | 23800 | 676 |
| 439 | 20231109 | 125100 | 5929158050 | 23800 | 23800 | 23850 | 23800 | 519 |
| 440 | 20231109 | 125000 | 5916802800 | 23800 | 23750 | 23800 | 23750 | 1049 |
| 441 | 20231109 | 124900 | 5891885550 | 23750 | 23700 | 23750 | 23700 | 204 |
| 442 | 20231109 | 124800 | 5887041750 | 23700 | 23700 | 23750 | 23700 | 442 |
| 443 | 20231109 | 124700 | 5876548850 | 23700 | 23750 | 23750 | 23700 | 58 |
| 444 | 20231109 | 124600 | 5875171500 | 23750 | 23700 | 23750 | 23700 | 375 |
| 445 | 20231109 | 124500 | 5866274600 | 23700 | 23650 | 23700 | 23650 | 119 |
| 446 | 20231109 | 124400 | 5863457350 | 23700 | 23700 | 23750 | 23700 | 616 |
| 447 | 20231109 | 124300 | 5848855500 | 23750 | 23750 | 23750 | 23700 | 99 |
| 448 | 20231109 | 124200 | 5846504300 | 23700 | 23750 | 23750 | 23700 | 95 |
| 449 | 20231109 | 124100 | 5844249950 | 23750 | 23750 | 23750 | 23700 | 525 |
| 450 | 20231109 | 124000 | 5831783700 | 23700 | 23700 | 23750 | 23700 | 107 |
| 451 | 20231109 | 123900 | 5829247750 | 23700 | 23700 | 23700 | 23700 | 150 |
| 452 | 20231109 | 123800 | 5825692750 | 23700 | 23650 | 23700 | 23650 | 121 |
| 453 | 20231109 | 123700 | 5822829550 | 23700 | 23700 | 23700 | 23650 | 869 |
| 454 | 20231109 | 123600 | 5802251650 | 23750 | 23700 | 23750 | 23650 | 46 |
| 455 | 20231109 | 123500 | 5801161950 | 23750 | 23750 | 23750 | 23700 | 164 |
| 456 | 20231109 | 123400 | 5797268600 | 23750 | 23700 | 23750 | 23650 | 429 |
| 457 | 20231109 | 123300 | 5787099250 | 23700 | 23700 | 23700 | 23700 | 181 |
| 458 | 20231109 | 123200 | 5782809550 | 23700 | 23750 | 23750 | 23700 | 701 |
| 459 | 20231109 | 123100 | 5766182600 | 23750 | 23750 | 23750 | 23750 | 131 |
| 460 | 20231109 | 123000 | 5763071350 | 23750 | 23750 | 23750 | 23750 | 24 |
| 461 | 20231109 | 122900 | 5762501350 | 23750 | 23750 | 23800 | 23700 | 725 |
| 462 | 20231109 | 122800 | 5745278450 | 23800 | 23750 | 23800 | 23750 | 166 |
| 463 | 20231109 | 122700 | 5741327700 | 23800 | 23750 | 23800 | 23750 | 235 |
| 464 | 20231109 | 122600 | 5735738600 | 23800 | 23750 | 23800 | 23750 | 274 |
| 465 | 20231109 | 122500 | 5729229100 | 23750 | 23750 | 23750 | 23700 | 373 |
| 466 | 20231109 | 122400 | 5720378650 | 23750 | 23750 | 23750 | 23750 | 145 |
| 467 | 20231109 | 122300 | 5716934900 | 23750 | 23750 | 23800 | 23750 | 231 |
| 468 | 20231109 | 122200 | 5711444350 | 23800 | 23750 | 23800 | 23650 | 1233 |
| 469 | 20231109 | 122100 | 5682259400 | 23800 | 23750 | 23800 | 23750 | 274 |
| 470 | 20231109 | 122000 | 5675739550 | 23800 | 23750 | 23800 | 23750 | 362 |
| 471 | 20231109 | 121900 | 5667136700 | 23750 | 23750 | 23750 | 23750 | 352 |
| 472 | 20231109 | 121800 | 5658776700 | 23800 | 23750 | 23800 | 23700 | 322 |
| 473 | 20231109 | 121700 | 5651129150 | 23750 | 23700 | 23750 | 23700 | 923 |
| 474 | 20231109 | 121600 | 5629243050 | 23750 | 23750 | 23750 | 23700 | 238 |
| 475 | 20231109 | 121500 | 5623600700 | 23750 | 23750 | 23750 | 23750 | 154 |
| 476 | 20231109 | 121400 | 5619943200 | 23800 | 23750 | 23800 | 23750 | 532 |
| 477 | 20231109 | 121300 | 5607285450 | 23800 | 23750 | 23800 | 23750 | 152 |
| 478 | 20231109 | 121200 | 5603673100 | 23750 | 23750 | 23750 | 23700 | 606 |
| 479 | 20231109 | 121100 | 5589281200 | 23800 | 23800 | 23800 | 23800 | 266 |
| 480 | 20231109 | 121000 | 5582950400 | 23800 | 23700 | 23800 | 23700 | 294 |
| 481 | 20231109 | 120900 | 5575961550 | 23700 | 23700 | 23700 | 23700 | 592 |
| 482 | 20231109 | 120800 | 5561931150 | 23700 | 23800 | 23800 | 23700 | 1723 |
| 483 | 20231109 | 120700 | 5520998650 | 23800 | 23800 | 23850 | 23800 | 446 |
| 484 | 20231109 | 120600 | 5510381300 | 23850 | 23850 | 23850 | 23800 | 324 |
| 485 | 20231109 | 120500 | 5502661500 | 23850 | 23850 | 23850 | 23850 | 379 |
| 486 | 20231109 | 120400 | 5493622350 | 23900 | 23850 | 23900 | 23850 | 103 |
| 487 | 20231109 | 120300 | 5491163850 | 23900 | 23850 | 23900 | 23800 | 251 |
| 488 | 20231109 | 120200 | 5485176700 | 23850 | 23850 | 23850 | 23800 | 321 |
| 489 | 20231109 | 120100 | 5477523600 | 23850 | 23800 | 23850 | 23800 | 218 |
| 490 | 20231109 | 120000 | 5472327950 | 23800 | 23850 | 23850 | 23800 | 992 |
| 491 | 20231109 | 115900 | 5448708350 | 23850 | 23900 | 23900 | 23850 | 266 |
| 492 | 20231109 | 115800 | 5442354700 | 23900 | 23850 | 23900 | 23850 | 314 |
| 493 | 20231109 | 115700 | 5434853800 | 23900 | 23850 | 23900 | 23850 | 210 |
| 494 | 20231109 | 115600 | 5429845100 | 23850 | 23900 | 23900 | 23850 | 261 |
| 495 | 20231109 | 115500 | 5423613000 | 23850 | 23850 | 23900 | 23850 | 1082 |
| 496 | 20231109 | 115400 | 5397796500 | 23900 | 23950 | 23950 | 23850 | 289 |
| 497 | 20231109 | 115300 | 5390883300 | 23950 | 23950 | 23950 | 23950 | 89 |
| 498 | 20231109 | 115200 | 5388751750 | 23950 | 23950 | 23950 | 23950 | 56 |
| 499 | 20231109 | 115100 | 5387410550 | 23950 | 23900 | 23950 | 23900 | 411 |
| 500 | 20231109 | 115000 | 5377575450 | 23900 | 23950 | 23950 | 23900 | 107 |
| 501 | 20231109 | 114900 | 5375014000 | 23950 | 23900 | 23950 | 23900 | 183 |
| 502 | 20231109 | 114800 | 5370637050 | 23900 | 23900 | 23950 | 23850 | 266 |
| 503 | 20231109 | 114700 | 5364276850 | 23950 | 23850 | 23950 | 23850 | 264 |
| 504 | 20231109 | 114600 | 5357956350 | 23900 | 23850 | 23900 | 23850 | 826 |
| 505 | 20231109 | 114500 | 5338247600 | 23900 | 23950 | 23950 | 23900 | 601 |
| 506 | 20231109 | 114400 | 5323882150 | 23950 | 23950 | 24000 | 23950 | 318 |
| 507 | 20231109 | 114300 | 5316255450 | 24000 | 24000 | 24000 | 23950 | 356 |
| 508 | 20231109 | 114200 | 5307714500 | 24000 | 24000 | 24000 | 23950 | 336 |
| 509 | 20231109 | 114100 | 5299655800 | 24000 | 23950 | 24000 | 23950 | 472 |
| 510 | 20231109 | 114000 | 5288336050 | 24000 | 24000 | 24000 | 24000 | 77 |
| 511 | 20231109 | 113900 | 5286488050 | 24000 | 24000 | 24000 | 23950 | 707 |
| 512 | 20231109 | 113800 | 5269545350 | 24000 | 24000 | 24050 | 23950 | 190 |
| 513 | 20231109 | 113700 | 5264985300 | 24000 | 24050 | 24050 | 24000 | 312 |
| 514 | 20231109 | 113600 | 5257481800 | 24050 | 24000 | 24050 | 24000 | 377 |
| 515 | 20231109 | 113500 | 5248424400 | 24050 | 24100 | 24100 | 24000 | 432 |
| 516 | 20231109 | 113400 | 5238036850 | 24050 | 24050 | 24100 | 24050 | 247 |
| 517 | 20231109 | 113300 | 5232096000 | 24050 | 24050 | 24050 | 24000 | 66 |
| 518 | 20231109 | 113200 | 5230508750 | 24000 | 23950 | 24000 | 23950 | 500 |
| 519 | 20231109 | 113100 | 5218509000 | 24000 | 24000 | 24000 | 23950 | 592 |
| 520 | 20231109 | 113000 | 5204301100 | 24050 | 24050 | 24100 | 24050 | 181 |
| 521 | 20231109 | 112900 | 5199946600 | 24050 | 24050 | 24050 | 24050 | 694 |
| 522 | 20231109 | 112800 | 5183255900 | 24050 | 24050 | 24050 | 24000 | 395 |
| 523 | 20231109 | 112700 | 5173757250 | 23950 | 24050 | 24050 | 23950 | 713 |
| 524 | 20231109 | 112600 | 5156640900 | 24050 | 24050 | 24050 | 24000 | 510 |
| 525 | 20231109 | 112500 | 5144379650 | 24050 | 23950 | 24050 | 23900 | 6349 |
| 526 | 20231109 | 112400 | 4992081400 | 23950 | 23950 | 23950 | 23950 | 423 |
| 527 | 20231109 | 112300 | 4981950550 | 23950 | 23900 | 23950 | 23900 | 2339 |
| 528 | 20231109 | 112200 | 4926034800 | 23900 | 23900 | 23900 | 23900 | 268 |
| 529 | 20231109 | 112100 | 4919629600 | 23900 | 23900 | 23900 | 23900 | 109 |
| 530 | 20231109 | 112000 | 4917024500 | 23900 | 23900 | 23900 | 23850 | 510 |
| 531 | 20231109 | 111900 | 4904836600 | 23900 | 23900 | 23900 | 23900 | 234 |
| 532 | 20231109 | 111800 | 4899244000 | 23900 | 23900 | 23900 | 23850 | 287 |
| 533 | 20231109 | 111700 | 4892389500 | 23900 | 23850 | 23900 | 23850 | 249 |
| 534 | 20231109 | 111600 | 4886440900 | 23900 | 23900 | 23900 | 23800 | 1378 |
| 535 | 20231109 | 111500 | 4853614500 | 23850 | 23850 | 23900 | 23850 | 101 |
| 536 | 20231109 | 111400 | 4851204000 | 23850 | 23850 | 23900 | 23850 | 427 |
| 537 | 20231109 | 111300 | 4841019650 | 23900 | 23850 | 23900 | 23850 | 255 |
| 538 | 20231109 | 111200 | 4834931300 | 23850 | 23850 | 23900 | 23850 | 120 |
| 539 | 20231109 | 111100 | 4832066250 | 23900 | 23850 | 23900 | 23850 | 330 |
| 540 | 20231109 | 111000 | 4824193550 | 23850 | 23900 | 23900 | 23800 | 72 |
| 541 | 20231109 | 110900 | 4822477400 | 23850 | 23800 | 23900 | 23800 | 1273 |
| 542 | 20231109 | 110800 | 4792138900 | 23800 | 23850 | 23850 | 23800 | 649 |
| 543 | 20231109 | 110700 | 4776673650 | 23850 | 23800 | 23850 | 23800 | 92 |
| 544 | 20231109 | 110600 | 4774481700 | 23850 | 23800 | 23850 | 23800 | 258 |
| 545 | 20231109 | 110500 | 4768339600 | 23850 | 23800 | 23850 | 23750 | 428 |
| 546 | 20231109 | 110400 | 4758152800 | 23800 | 23800 | 23800 | 23800 | 114 |
| 547 | 20231109 | 110300 | 4755439600 | 23800 | 23750 | 23800 | 23750 | 314 |
| 548 | 20231109 | 110200 | 4747980650 | 23750 | 23750 | 23750 | 23700 | 221 |
| 549 | 20231109 | 110100 | 4742731950 | 23700 | 23700 | 23750 | 23650 | 1188 |
| 550 | 20231109 | 110000 | 4714610000 | 23750 | 23700 | 23750 | 23700 | 499 |
| 551 | 20231109 | 105900 | 4702782700 | 23700 | 23700 | 23700 | 23700 | 327 |
| 552 | 20231109 | 105800 | 4695032800 | 23700 | 23750 | 23750 | 23700 | 342 |
| 553 | 20231109 | 105700 | 4686927100 | 23700 | 23650 | 23700 | 23650 | 552 |
| 554 | 20231109 | 105600 | 4673867500 | 23650 | 23650 | 23650 | 23600 | 1113 |
| 555 | 20231109 | 105500 | 4647547300 | 23650 | 23750 | 23750 | 23650 | 1197 |
| 556 | 20231109 | 105400 | 4619232950 | 23700 | 23750 | 23800 | 23700 | 1667 |
| 557 | 20231109 | 105300 | 4579689350 | 23750 | 23700 | 23750 | 23700 | 524 |
| 558 | 20231109 | 105200 | 4567244500 | 23750 | 23800 | 23800 | 23750 | 181 |
| 559 | 20231109 | 105100 | 4562945650 | 23800 | 23800 | 23850 | 23700 | 1394 |
| 560 | 20231109 | 105000 | 4529878900 | 23850 | 23800 | 23850 | 23700 | 1239 |
| 561 | 20231109 | 104900 | 4500436000 | 23850 | 23850 | 23850 | 23800 | 263 |
| 562 | 20231109 | 104800 | 4494165650 | 23850 | 23850 | 23850 | 23800 | 444 |
| 563 | 20231109 | 104700 | 4483583650 | 23800 | 23850 | 23850 | 23800 | 197 |
| 564 | 20231109 | 104600 | 4478886300 | 23850 | 23850 | 23900 | 23800 | 1185 |
| 565 | 20231109 | 104500 | 4450660750 | 23850 | 23750 | 23850 | 23750 | 443 |
| 566 | 20231109 | 104400 | 4440123700 | 23800 | 23800 | 23800 | 23750 | 122 |
| 567 | 20231109 | 104300 | 4437220700 | 23800 | 23800 | 23900 | 23800 | 674 |
| 568 | 20231109 | 104200 | 4421145500 | 23850 | 23800 | 23850 | 23750 | 785 |
| 569 | 20231109 | 104100 | 4402465100 | 23800 | 23750 | 23900 | 23750 | 2451 |
| 570 | 20231109 | 104000 | 4344078900 | 23800 | 23700 | 23800 | 23700 | 176 |
| 571 | 20231109 | 103900 | 4339899250 | 23700 | 23800 | 23800 | 23700 | 994 |
| 572 | 20231109 | 103800 | 4316331250 | 23800 | 23750 | 23800 | 23750 | 332 |
| 573 | 20231109 | 103700 | 4308432050 | 23750 | 23750 | 23750 | 23750 | 256 |
| 574 | 20231109 | 103600 | 4302352050 | 23750 | 23750 | 23800 | 23700 | 359 |
| 575 | 20231109 | 103500 | 4293832450 | 23800 | 23700 | 23800 | 23700 | 426 |
| 576 | 20231109 | 103400 | 4283733950 | 23700 | 23700 | 23700 | 23650 | 903 |
| 577 | 20231109 | 103300 | 4262333950 | 23700 | 23800 | 23800 | 23700 | 809 |
| 578 | 20231109 | 103200 | 4243145000 | 23800 | 23850 | 23850 | 23750 | 357 |
| 579 | 20231109 | 103100 | 4234654850 | 23850 | 23850 | 23850 | 23800 | 399 |
| 580 | 20231109 | 103000 | 4225141200 | 23800 | 23850 | 23850 | 23800 | 581 |
| 581 | 20231109 | 102900 | 4211310200 | 23900 | 23850 | 23900 | 23850 | 111 |
| 582 | 20231109 | 102800 | 4208659800 | 23850 | 23800 | 23900 | 23800 | 439 |
| 583 | 20231109 | 102700 | 4198191700 | 23800 | 23850 | 23900 | 23800 | 349 |
| 584 | 20231109 | 102600 | 4189856700 | 23850 | 23850 | 23900 | 23850 | 244 |
| 585 | 20231109 | 102500 | 4184032900 | 23850 | 23800 | 23900 | 23800 | 234 |
| 586 | 20231109 | 102400 | 4178449650 | 23850 | 23950 | 23950 | 23850 | 688 |
| 587 | 20231109 | 102300 | 4162013450 | 23950 | 23900 | 23950 | 23900 | 807 |
| 588 | 20231109 | 102200 | 4142725650 | 23850 | 23900 | 23900 | 23850 | 331 |
| 589 | 20231109 | 102100 | 4134818950 | 23900 | 23850 | 23900 | 23850 | 605 |
| 590 | 20231109 | 102000 | 4120368750 | 23900 | 23850 | 23900 | 23850 | 180 |
| 591 | 20231109 | 101900 | 4116070500 | 23900 | 23850 | 23900 | 23850 | 487 |
| 592 | 20231109 | 101800 | 4104455500 | 23650 | 23850 | 23900 | 23650 | 1762 |
| 593 | 20231109 | 101700 | 4062615500 | 23850 | 23900 | 23900 | 23850 | 744 |
| 594 | 20231109 | 101600 | 4044860800 | 23900 | 23850 | 23900 | 23800 | 691 |
| 595 | 20231109 | 101500 | 4028354200 | 23900 | 23850 | 23900 | 23850 | 1029 |
| 596 | 20231109 | 101400 | 4003767250 | 23900 | 23700 | 23900 | 23700 | 2413 |
| 597 | 20231109 | 101300 | 3946349500 | 23750 | 23700 | 23750 | 23600 | 625 |
| 598 | 20231109 | 101200 | 3931553750 | 23700 | 23600 | 23700 | 23600 | 419 |
| 599 | 20231109 | 101100 | 3921651050 | 23750 | 23650 | 23750 | 23600 | 641 |
| 600 | 20231109 | 101000 | 3906468700 | 23650 | 23700 | 23700 | 23550 | 1191 |
| 601 | 20231109 | 100900 | 3878359500 | 23700 | 23650 | 23700 | 23650 | 95 |
| 602 | 20231109 | 100800 | 3876110300 | 23700 | 23650 | 23700 | 23650 | 451 |
| 603 | 20231109 | 100700 | 3865432450 | 23650 | 23650 | 23650 | 23600 | 891 |
| 604 | 20231109 | 100600 | 3844397450 | 23650 | 23600 | 23650 | 23600 | 204 |
| 605 | 20231109 | 100500 | 3839579850 | 23600 | 23550 | 23600 | 23550 | 417 |
| 606 | 20231109 | 100400 | 3829738800 | 23550 | 23550 | 23600 | 23500 | 1194 |
| 607 | 20231109 | 100300 | 3801617800 | 23550 | 23550 | 23550 | 23550 | 113 |
| 608 | 20231109 | 100200 | 3798956650 | 23550 | 23600 | 23650 | 23550 | 1426 |
| 609 | 20231109 | 100100 | 3765304500 | 23550 | 23500 | 23600 | 23500 | 263 |
| 610 | 20231109 | 100000 | 3759120450 | 23500 | 23650 | 23650 | 23500 | 1883 |
| 611 | 20231109 | 095900 | 3714798950 | 23650 | 23700 | 23700 | 23550 | 1042 |
| 612 | 20231109 | 095800 | 3690226050 | 23700 | 23750 | 23800 | 23550 | 1359 |
| 613 | 20231109 | 095700 | 3658076150 | 23750 | 23850 | 23850 | 23750 | 642 |
| 614 | 20231109 | 095600 | 3642797200 | 23850 | 23750 | 23900 | 23750 | 993 |
| 615 | 20231109 | 095500 | 3619167300 | 23800 | 23700 | 23950 | 23700 | 5519 |
| 616 | 20231109 | 095400 | 3488011700 | 23700 | 23700 | 23750 | 23550 | 2296 |
| 617 | 20231109 | 095300 | 3433736600 | 23750 | 23650 | 23750 | 23650 | 1648 |
| 618 | 20231109 | 095200 | 3394721600 | 23650 | 23650 | 23650 | 23550 | 577 |
| 619 | 20231109 | 095100 | 3381094100 | 23600 | 23600 | 23650 | 23600 | 809 |
| 620 | 20231109 | 095000 | 3361995500 | 23600 | 23550 | 23600 | 23500 | 374 |
| 621 | 20231109 | 094900 | 3353177050 | 23550 | 23700 | 23700 | 23500 | 1325 |
| 622 | 20231109 | 094800 | 3321936050 | 23700 | 23650 | 23750 | 23600 | 2432 |
| 623 | 20231109 | 094700 | 3264388500 | 23650 | 23550 | 23650 | 23550 | 371 |
| 624 | 20231109 | 094600 | 3255629200 | 23550 | 23700 | 23700 | 23500 | 395 |
| 625 | 20231109 | 094500 | 3246302250 | 23700 | 23650 | 23700 | 23650 | 689 |
| 626 | 20231109 | 094400 | 3230001200 | 23650 | 23500 | 23650 | 23500 | 1104 |
| 627 | 20231109 | 094300 | 3203989350 | 23500 | 23550 | 23600 | 23500 | 326 |
| 628 | 20231109 | 094200 | 3196306100 | 23550 | 23600 | 23600 | 23500 | 1105 |
| 629 | 20231109 | 094100 | 3170324100 | 23500 | 23600 | 23650 | 23500 | 3385 |
| 630 | 20231109 | 094000 | 3090580400 | 23600 | 23650 | 23650 | 23600 | 573 |
| 631 | 20231109 | 093900 | 3077049900 | 23650 | 23600 | 23700 | 23600 | 2435 |
| 632 | 20231109 | 093800 | 3019514200 | 23600 | 23650 | 23650 | 23550 | 930 |
| 633 | 20231109 | 093700 | 2997575150 | 23650 | 23650 | 23650 | 23600 | 1143 |
| 634 | 20231109 | 093600 | 2970591700 | 23650 | 23500 | 23700 | 23500 | 2511 |
| 635 | 20231109 | 093500 | 2911331850 | 23500 | 23550 | 23600 | 23500 | 958 |
| 636 | 20231109 | 093400 | 2888775500 | 23500 | 23700 | 23750 | 23500 | 4037 |
| 637 | 20231109 | 093300 | 2793640650 | 23600 | 23850 | 23850 | 23550 | 10020 |
| 638 | 20231109 | 093200 | 2556374200 | 23900 | 24050 | 24050 | 23800 | 2602 |
| 639 | 20231109 | 093100 | 2494088450 | 24050 | 24100 | 24250 | 24000 | 6746 |
| 640 | 20231109 | 093000 | 2331105250 | 24050 | 23950 | 24050 | 23950 | 3407 |
| 641 | 20231109 | 092900 | 2249377850 | 24000 | 24000 | 24000 | 23950 | 845 |
| 642 | 20231109 | 092800 | 2229106700 | 24000 | 24000 | 24050 | 23950 | 941 |
| 643 | 20231109 | 092700 | 2206522650 | 24000 | 23950 | 24050 | 23950 | 1402 |
| 644 | 20231109 | 092600 | 2172882250 | 24000 | 23900 | 24000 | 23900 | 1646 |
| 645 | 20231109 | 092500 | 2133463900 | 23900 | 24050 | 24050 | 23900 | 1900 |
| 646 | 20231109 | 092400 | 2087926750 | 24100 | 24100 | 24150 | 24100 | 1433 |
| 647 | 20231109 | 092300 | 2053383850 | 24150 | 24050 | 24200 | 24050 | 1962 |
| 648 | 20231109 | 092200 | 2006039450 | 24100 | 23950 | 24150 | 23800 | 5912 |
| 649 | 20231109 | 092100 | 1863612100 | 23950 | 23900 | 24000 | 23800 | 3983 |
| 650 | 20231109 | 092000 | 1768266150 | 23950 | 23800 | 24100 | 23700 | 2653 |
| 651 | 20231109 | 091900 | 1704868500 | 23700 | 24150 | 24150 | 23700 | 4237 |
| 652 | 20231109 | 091800 | 1603187500 | 24150 | 24250 | 24450 | 24000 | 11747 |
| 653 | 20231109 | 091700 | 1317854250 | 24200 | 23650 | 24350 | 23650 | 27395 |
| 654 | 20231109 | 091600 | 662133550 | 23650 | 23450 | 23700 | 23450 | 9231 |
| 655 | 20231109 | 091500 | 444643750 | 23450 | 23300 | 23500 | 23300 | 5631 |
| 656 | 20231109 | 091400 | 312819100 | 23350 | 23300 | 23350 | 23300 | 523 |
| 657 | 20231109 | 091300 | 300613250 | 23300 | 23300 | 23350 | 23250 | 1153 |
| 658 | 20231109 | 091200 | 273718150 | 23250 | 23350 | 23450 | 23250 | 2580 |
| 659 | 20231109 | 091100 | 213436100 | 23400 | 23250 | 23400 | 23150 | 3860 |
| 660 | 20231109 | 091000 | 123635450 | 23200 | 23100 | 23200 | 23050 | 779 |
| 661 | 20231109 | 090900 | 105622950 | 23150 | 23150 | 23150 | 23100 | 275 |
| 662 | 20231109 | 090800 | 99261950 | 23200 | 23250 | 23250 | 23050 | 107 |
| 663 | 20231109 | 090700 | 96778200 | 23250 | 23100 | 23250 | 23050 | 1107 |
| 664 | 20231109 | 090600 | 71112150 | 23100 | 23250 | 23250 | 23000 | 647 |
| 665 | 20231109 | 090500 | 56131600 | 23200 | 22950 | 23200 | 22950 | 657 |
| 666 | 20231109 | 090400 | 40922500 | 23050 | 22950 | 23050 | 22950 | 410 |
| 667 | 20231109 | 090300 | 31494300 | 22950 | 22950 | 23000 | 22950 | 709 |
| 668 | 20231109 | 090200 | 15221750 | 22950 | 22850 | 22950 | 22850 | 220 |
| 669 | 20231109 | 090100 | 10190600 | 22850 | 22850 | 22900 | 22850 | 10 |
| 670 | 20231109 | 090000 | 9962050 | 22900 | 22900 | 22950 | 22900 | 434 |