38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 3 | 20231109 | 204400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231109 | 204300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231109 | 204200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231109 | 204100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231109 | 204000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231109 | 203900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231109 | 203800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231109 | 203700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231109 | 203600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231109 | 203500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231109 | 203400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231109 | 203300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231109 | 203200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231109 | 203100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231109 | 203000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231109 | 202900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231109 | 202800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231109 | 202700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231109 | 202600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231109 | 202500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231109 | 202400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231109 | 202300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231109 | 202200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231109 | 202100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231109 | 202000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231109 | 201900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231109 | 201800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231109 | 201700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231109 | 201600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231109 | 201500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 33 | 20231109 | 201400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231109 | 201300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231109 | 201200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231109 | 201100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231109 | 201000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231109 | 200900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231109 | 200800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231109 | 200700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231109 | 200600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231109 | 200500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231109 | 200400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231109 | 200300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231109 | 200200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231109 | 200100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231109 | 200000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231109 | 195900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231109 | 195800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231109 | 195700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231109 | 195600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231109 | 195500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231109 | 195400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231109 | 195300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231109 | 195200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231109 | 195100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231109 | 195000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231109 | 194900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231109 | 194800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231109 | 194700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231109 | 194600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231109 | 194500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 63 | 20231109 | 194400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231109 | 194300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231109 | 194200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231109 | 194100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231109 | 194000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231109 | 193900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231109 | 193800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231109 | 193700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231109 | 193600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231109 | 193500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231109 | 193400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231109 | 193300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231109 | 193200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231109 | 193100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231109 | 193000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231109 | 192900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231109 | 192800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231109 | 192700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231109 | 192600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231109 | 192500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231109 | 192400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231109 | 192300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231109 | 192200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231109 | 192100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231109 | 192000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231109 | 191900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231109 | 191800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231109 | 191700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231109 | 191600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231109 | 191500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 93 | 20231109 | 191400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231109 | 191300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231109 | 191200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231109 | 191100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231109 | 191000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231109 | 190900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231109 | 190800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231109 | 190700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231109 | 190600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231109 | 190500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231109 | 190400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231109 | 190300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231109 | 190200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231109 | 190100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231109 | 190000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231109 | 185900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231109 | 185800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231109 | 185700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231109 | 185600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231109 | 185500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231109 | 185400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231109 | 185300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231109 | 185200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231109 | 185100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231109 | 185000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231109 | 184900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231109 | 184800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231109 | 184700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231109 | 184600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231109 | 184500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 123 | 20231109 | 184400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231109 | 184300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231109 | 184200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231109 | 184100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231109 | 184000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231109 | 183900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231109 | 183800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231109 | 183700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231109 | 183600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231109 | 183500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231109 | 183400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231109 | 183300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231109 | 183200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231109 | 183100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231109 | 183000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231109 | 182900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231109 | 182800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231109 | 182700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231109 | 182600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231109 | 182500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231109 | 182400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231109 | 182300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231109 | 182200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231109 | 182100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231109 | 182000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231109 | 181900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231109 | 181800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231109 | 181700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231109 | 181600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231109 | 181500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 153 | 20231109 | 181400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231109 | 181300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231109 | 181200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231109 | 181100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231109 | 181000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231109 | 180900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231109 | 180800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231109 | 180700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231109 | 180600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231109 | 180500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231109 | 180400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231109 | 180300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231109 | 180200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231109 | 180100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231109 | 180000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231109 | 175900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231109 | 175800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231109 | 175700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231109 | 175600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231109 | 175500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231109 | 175400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231109 | 175300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231109 | 175200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231109 | 175100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231109 | 175000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231109 | 174900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231109 | 174800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231109 | 174700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231109 | 174600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231109 | 174500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 183 | 20231109 | 174400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231109 | 174300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231109 | 174200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231109 | 174100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231109 | 174000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231109 | 173900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231109 | 173800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231109 | 173700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231109 | 173600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231109 | 173500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231109 | 173400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231109 | 173300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231109 | 173200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231109 | 173100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231109 | 173000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231109 | 172900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231109 | 172800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231109 | 172700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231109 | 172600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231109 | 172500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231109 | 172400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231109 | 172300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231109 | 172200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20231109 | 172100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20231109 | 172000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20231109 | 171900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20231109 | 171800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20231109 | 171700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20231109 | 171600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20231109 | 171500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 213 | 20231109 | 171400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20231109 | 171300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20231109 | 171200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20231109 | 171100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20231109 | 171000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20231109 | 170900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20231109 | 170800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20231109 | 170700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20231109 | 170600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20231109 | 170500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20231109 | 170400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20231109 | 170300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20231109 | 170200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20231109 | 170100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20231109 | 170000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20231109 | 165900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20231109 | 165800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20231109 | 165700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20231109 | 165600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20231109 | 165500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20231109 | 165400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20231109 | 165300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20231109 | 165200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20231109 | 165100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20231109 | 165000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20231109 | 164900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20231109 | 164800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20231109 | 164700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20231109 | 164600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20231109 | 164500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 243 | 20231109 | 164400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20231109 | 164300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20231109 | 164200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20231109 | 164100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20231109 | 164000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20231109 | 163900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20231109 | 163800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20231109 | 163700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20231109 | 163600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20231109 | 163500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20231109 | 163400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20231109 | 163300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20231109 | 163200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20231109 | 163100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20231109 | 163000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20231109 | 162900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20231109 | 162800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20231109 | 162700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20231109 | 162600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20231109 | 162500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20231109 | 162400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20231109 | 162300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20231109 | 162200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20231109 | 162100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20231109 | 162000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20231109 | 161900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20231109 | 161800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20231109 | 161700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20231109 | 161600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20231109 | 161500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 273 | 20231109 | 161400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20231109 | 161300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20231109 | 161200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20231109 | 161100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20231109 | 161000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20231109 | 160900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20231109 | 160800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20231109 | 160700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20231109 | 160600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20231109 | 160500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20231109 | 160400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20231109 | 160300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20231109 | 160200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20231109 | 160100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20231109 | 160000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20231109 | 155900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20231109 | 155800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20231109 | 155700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20231109 | 155600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20231109 | 155500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20231109 | 155400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20231109 | 155300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20231109 | 155200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20231109 | 155100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 297 | 20231109 | 155000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 298 | 20231109 | 154900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 299 | 20231109 | 154800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20231109 | 154700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20231109 | 154600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20231109 | 154500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 303 | 20231109 | 154400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20231109 | 154300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20231109 | 154200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20231109 | 154100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 307 | 20231109 | 154000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 308 | 20231109 | 153900 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 309 | 20231109 | 153800 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 310 | 20231109 | 153700 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 311 | 20231109 | 153600 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 312 | 20231109 | 153500 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 313 | 20231109 | 153400 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 314 | 20231109 | 153300 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 315 | 20231109 | 153200 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 316 | 20231109 | 153100 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 317 | 20231109 | 153000 | 8079182450 | 35250 | 35250 | 35250 | 35250 | 9330 |
| 318 | 20231109 | 152900 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 319 | 20231109 | 152800 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 320 | 20231109 | 152700 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 321 | 20231109 | 152600 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 322 | 20231109 | 152500 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 323 | 20231109 | 152400 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 324 | 20231109 | 152300 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 325 | 20231109 | 152200 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 326 | 20231109 | 152100 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 327 | 20231109 | 152000 | 7750299950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 328 | 20231109 | 151900 | 7750299950 | 35350 | 35500 | 35500 | 35350 | 993 |
| 329 | 20231109 | 151800 | 7715111050 | 35450 | 35400 | 35500 | 35400 | 876 |
| 330 | 20231109 | 151700 | 7684051700 | 35450 | 35400 | 35450 | 35400 | 1570 |
| 331 | 20231109 | 151600 | 7628401000 | 35350 | 35400 | 35450 | 35350 | 911 |
| 332 | 20231109 | 151500 | 7596129500 | 35350 | 35400 | 35450 | 35350 | 636 |
| 333 | 20231109 | 151400 | 7573615850 | 35400 | 35400 | 35400 | 35350 | 1028 |
| 334 | 20231109 | 151300 | 7537247850 | 35350 | 35450 | 35450 | 35350 | 417 |
| 335 | 20231109 | 151200 | 7522475700 | 35350 | 35400 | 35400 | 35350 | 3438 |
| 336 | 20231109 | 151100 | 7400842350 | 35350 | 35400 | 35400 | 35350 | 850 |
| 337 | 20231109 | 151000 | 7370754400 | 35400 | 35350 | 35400 | 35350 | 684 |
| 338 | 20231109 | 150900 | 7346541950 | 35350 | 35350 | 35400 | 35350 | 593 |
| 339 | 20231109 | 150800 | 7325553750 | 35400 | 35350 | 35400 | 35350 | 550 |
| 340 | 20231109 | 150700 | 7306086300 | 35350 | 35350 | 35400 | 35350 | 370 |
| 341 | 20231109 | 150600 | 7292993550 | 35350 | 35300 | 35400 | 35300 | 780 |
| 342 | 20231109 | 150500 | 7265417800 | 35300 | 35400 | 35400 | 35300 | 641 |
| 343 | 20231109 | 150400 | 7242736600 | 35300 | 35350 | 35400 | 35300 | 436 |
| 344 | 20231109 | 150300 | 7227325100 | 35350 | 35400 | 35400 | 35300 | 917 |
| 345 | 20231109 | 150200 | 7194930000 | 35400 | 35350 | 35400 | 35350 | 591 |
| 346 | 20231109 | 150100 | 7174036200 | 35300 | 35350 | 35350 | 35300 | 315 |
| 347 | 20231109 | 150000 | 7162901100 | 35300 | 35400 | 35400 | 35250 | 1436 |
| 348 | 20231109 | 145900 | 7112190050 | 35400 | 35300 | 35400 | 35300 | 864 |
| 349 | 20231109 | 145800 | 7081643550 | 35300 | 35400 | 35400 | 35300 | 409 |
| 350 | 20231109 | 145700 | 7067174650 | 35300 | 35400 | 35400 | 35300 | 712 |
| 351 | 20231109 | 145600 | 7042001600 | 35350 | 35300 | 35400 | 35300 | 457 |
| 352 | 20231109 | 145500 | 7025841500 | 35350 | 35350 | 35350 | 35300 | 563 |
| 353 | 20231109 | 145400 | 7005944600 | 35300 | 35350 | 35400 | 35300 | 945 |
| 354 | 20231109 | 145300 | 6972563200 | 35300 | 35350 | 35400 | 35300 | 432 |
| 355 | 20231109 | 145200 | 6957296400 | 35300 | 35300 | 35350 | 35300 | 564 |
| 356 | 20231109 | 145100 | 6937359900 | 35350 | 35300 | 35350 | 35300 | 384 |
| 357 | 20231109 | 145000 | 6923787650 | 35350 | 35250 | 35350 | 35250 | 630 |
| 358 | 20231109 | 144900 | 6901530750 | 35250 | 35250 | 35350 | 35250 | 208 |
| 359 | 20231109 | 144800 | 6894185400 | 35200 | 35250 | 35350 | 35200 | 949 |
| 360 | 20231109 | 144700 | 6860739050 | 35250 | 35250 | 35350 | 35250 | 618 |
| 361 | 20231109 | 144600 | 6838912500 | 35250 | 35200 | 35350 | 35200 | 328 |
| 362 | 20231109 | 144500 | 6827334800 | 35250 | 35350 | 35350 | 35250 | 811 |
| 363 | 20231109 | 144400 | 6798692550 | 35350 | 35350 | 35350 | 35250 | 422 |
| 364 | 20231109 | 144300 | 6783778050 | 35300 | 35250 | 35350 | 35250 | 819 |
| 365 | 20231109 | 144200 | 6754850650 | 35250 | 35350 | 35350 | 35250 | 592 |
| 366 | 20231109 | 144100 | 6733956200 | 35250 | 35250 | 35350 | 35250 | 375 |
| 367 | 20231109 | 144000 | 6720704250 | 35250 | 35250 | 35350 | 35250 | 610 |
| 368 | 20231109 | 143900 | 6699183900 | 35250 | 35250 | 35300 | 35250 | 510 |
| 369 | 20231109 | 143800 | 6681187950 | 35250 | 35250 | 35300 | 35250 | 642 |
| 370 | 20231109 | 143700 | 6658536300 | 35300 | 35250 | 35300 | 35250 | 715 |
| 371 | 20231109 | 143600 | 6633316300 | 35300 | 35250 | 35350 | 35250 | 295 |
| 372 | 20231109 | 143500 | 6622903400 | 35350 | 35350 | 35350 | 35250 | 500 |
| 373 | 20231109 | 143400 | 6605244400 | 35300 | 35350 | 35350 | 35250 | 1605 |
| 374 | 20231109 | 143300 | 6548598850 | 35250 | 35250 | 35350 | 35250 | 291 |
| 375 | 20231109 | 143200 | 6538326750 | 35250 | 35200 | 35300 | 35200 | 555 |
| 376 | 20231109 | 143100 | 6518736250 | 35200 | 35200 | 35300 | 35200 | 500 |
| 377 | 20231109 | 143000 | 6501092300 | 35200 | 35150 | 35300 | 35150 | 428 |
| 378 | 20231109 | 142900 | 6485991100 | 35300 | 35100 | 35300 | 35100 | 429 |
| 379 | 20231109 | 142800 | 6470849100 | 35300 | 35100 | 35300 | 35100 | 167 |
| 380 | 20231109 | 142700 | 6464963750 | 35300 | 35300 | 35300 | 35100 | 510 |
| 381 | 20231109 | 142600 | 6446967950 | 35100 | 35100 | 35300 | 35100 | 52 |
| 382 | 20231109 | 142500 | 6445136050 | 35100 | 35100 | 35300 | 35100 | 488 |
| 383 | 20231109 | 142400 | 6427980850 | 35100 | 35050 | 35300 | 35050 | 226 |
| 384 | 20231109 | 142300 | 6420011900 | 35050 | 35050 | 35300 | 35050 | 181 |
| 385 | 20231109 | 142200 | 6413637400 | 35050 | 35050 | 35200 | 35050 | 51 |
| 386 | 20231109 | 142100 | 6411847550 | 35050 | 35050 | 35200 | 35050 | 22 |
| 387 | 20231109 | 142000 | 6411076300 | 35150 | 35150 | 35150 | 35050 | 746 |
| 388 | 20231109 | 141900 | 6384903700 | 35150 | 35200 | 35200 | 35150 | 398 |
| 389 | 20231109 | 141800 | 6370904100 | 35200 | 35250 | 35250 | 35200 | 461 |
| 390 | 20231109 | 141700 | 6354654500 | 35250 | 35250 | 35300 | 35250 | 94 |
| 391 | 20231109 | 141600 | 6351338000 | 35250 | 35350 | 35350 | 35250 | 1549 |
| 392 | 20231109 | 141500 | 6296646750 | 35300 | 35350 | 35350 | 35300 | 207 |
| 393 | 20231109 | 141400 | 6289336450 | 35350 | 35300 | 35350 | 35300 | 339 |
| 394 | 20231109 | 141300 | 6277365850 | 35300 | 35300 | 35350 | 35300 | 544 |
| 395 | 20231109 | 141200 | 6258153950 | 35300 | 35350 | 35350 | 35300 | 31 |
| 396 | 20231109 | 141100 | 6257059250 | 35300 | 35300 | 35350 | 35300 | 943 |
| 397 | 20231109 | 141000 | 6223760250 | 35300 | 35300 | 35300 | 35250 | 544 |
| 398 | 20231109 | 140900 | 6204559100 | 35250 | 35250 | 35300 | 35250 | 485 |
| 399 | 20231109 | 140800 | 6187441500 | 35250 | 35100 | 35300 | 35100 | 164 |
| 400 | 20231109 | 140700 | 6181657150 | 35300 | 35250 | 35300 | 35050 | 338 |
| 401 | 20231109 | 140600 | 6169734400 | 35050 | 35300 | 35300 | 35050 | 637 |
| 402 | 20231109 | 140500 | 6147281800 | 35250 | 35050 | 35250 | 35050 | 214 |
| 403 | 20231109 | 140400 | 6139744050 | 35050 | 35200 | 35250 | 35050 | 124 |
| 404 | 20231109 | 140300 | 6135376400 | 35050 | 35050 | 35250 | 35050 | 174 |
| 405 | 20231109 | 140200 | 6129266600 | 35050 | 35000 | 35050 | 35000 | 727 |
| 406 | 20231109 | 140100 | 6103787200 | 35000 | 35050 | 35050 | 35000 | 625 |
| 407 | 20231109 | 140000 | 6081882650 | 35000 | 35000 | 35050 | 35000 | 157 |
| 408 | 20231109 | 135900 | 6076387400 | 35100 | 35100 | 35100 | 35000 | 1917 |
| 409 | 20231109 | 135800 | 6009222450 | 35050 | 35100 | 35300 | 35050 | 1792 |
| 410 | 20231109 | 135700 | 5946332700 | 35200 | 35100 | 35200 | 35100 | 719 |
| 411 | 20231109 | 135600 | 5921072900 | 35100 | 35100 | 35200 | 35100 | 497 |
| 412 | 20231109 | 135500 | 5903601700 | 35150 | 35100 | 35150 | 35100 | 299 |
| 413 | 20231109 | 135400 | 5893103400 | 35100 | 35100 | 35200 | 35100 | 10 |
| 414 | 20231109 | 135300 | 5892752200 | 35200 | 35100 | 35250 | 35100 | 346 |
| 415 | 20231109 | 135200 | 5880603950 | 35100 | 35150 | 35300 | 35100 | 472 |
| 416 | 20231109 | 135100 | 5864016950 | 35150 | 35200 | 35300 | 35150 | 1107 |
| 417 | 20231109 | 135000 | 5825056850 | 35200 | 35250 | 35300 | 35200 | 543 |
| 418 | 20231109 | 134900 | 5805915250 | 35250 | 35250 | 35300 | 35250 | 252 |
| 419 | 20231109 | 134800 | 5797025100 | 35300 | 35300 | 35300 | 35250 | 128 |
| 420 | 20231109 | 134700 | 5792507400 | 35250 | 35300 | 35300 | 35250 | 301 |
| 421 | 20231109 | 134600 | 5781883600 | 35300 | 35300 | 35350 | 35250 | 729 |
| 422 | 20231109 | 134500 | 5756148000 | 35300 | 35300 | 35300 | 35250 | 235 |
| 423 | 20231109 | 134400 | 5747856050 | 35300 | 35300 | 35300 | 35250 | 317 |
| 424 | 20231109 | 134300 | 5736668900 | 35250 | 35300 | 35300 | 35250 | 262 |
| 425 | 20231109 | 134200 | 5727422500 | 35300 | 35300 | 35300 | 35250 | 142 |
| 426 | 20231109 | 134100 | 5722412300 | 35250 | 35250 | 35300 | 35250 | 413 |
| 427 | 20231109 | 134000 | 5707836750 | 35250 | 35300 | 35300 | 35250 | 197 |
| 428 | 20231109 | 133900 | 5700883800 | 35300 | 35250 | 35300 | 35250 | 213 |
| 429 | 20231109 | 133800 | 5693371600 | 35300 | 35250 | 35300 | 35250 | 282 |
| 430 | 20231109 | 133700 | 5683418050 | 35300 | 35300 | 35300 | 35300 | 132 |
| 431 | 20231109 | 133600 | 5678758450 | 35300 | 35300 | 35300 | 35250 | 754 |
| 432 | 20231109 | 133500 | 5652168250 | 35350 | 35350 | 35350 | 35250 | 361 |
| 433 | 20231109 | 133400 | 5639407800 | 35350 | 35300 | 35350 | 35250 | 287 |
| 434 | 20231109 | 133300 | 5629268950 | 35300 | 35300 | 35300 | 35250 | 140 |
| 435 | 20231109 | 133200 | 5624328850 | 35300 | 35250 | 35300 | 35250 | 702 |
| 436 | 20231109 | 133100 | 5599548650 | 35300 | 35300 | 35300 | 35250 | 120 |
| 437 | 20231109 | 133000 | 5595313800 | 35300 | 35300 | 35300 | 35250 | 402 |
| 438 | 20231109 | 132900 | 5581124600 | 35300 | 35300 | 35300 | 35250 | 185 |
| 439 | 20231109 | 132800 | 5574594500 | 35250 | 35300 | 35300 | 35250 | 293 |
| 440 | 20231109 | 132700 | 5564252400 | 35300 | 35300 | 35300 | 35250 | 499 |
| 441 | 20231109 | 132600 | 5546653850 | 35300 | 35250 | 35300 | 35250 | 419 |
| 442 | 20231109 | 132500 | 5531872000 | 35300 | 35300 | 35300 | 35250 | 214 |
| 443 | 20231109 | 132400 | 5524321350 | 35300 | 35300 | 35300 | 35250 | 872 |
| 444 | 20231109 | 132300 | 5493541300 | 35300 | 35300 | 35300 | 35250 | 259 |
| 445 | 20231109 | 132200 | 5484399850 | 35300 | 35250 | 35300 | 35250 | 291 |
| 446 | 20231109 | 132100 | 5474127900 | 35300 | 35300 | 35300 | 35250 | 603 |
| 447 | 20231109 | 132000 | 5452843150 | 35300 | 35300 | 35300 | 35250 | 229 |
| 448 | 20231109 | 131900 | 5444761400 | 35300 | 35300 | 35300 | 35250 | 350 |
| 449 | 20231109 | 131800 | 5432407050 | 35250 | 35300 | 35300 | 35250 | 165 |
| 450 | 20231109 | 131700 | 5426583950 | 35300 | 35300 | 35300 | 35250 | 142 |
| 451 | 20231109 | 131600 | 5421571700 | 35300 | 35250 | 35300 | 35250 | 309 |
| 452 | 20231109 | 131500 | 5410664950 | 35300 | 35300 | 35300 | 35250 | 120 |
| 453 | 20231109 | 131400 | 5406429450 | 35300 | 35300 | 35300 | 35250 | 308 |
| 454 | 20231109 | 131300 | 5395564750 | 35300 | 35250 | 35300 | 35200 | 611 |
| 455 | 20231109 | 131200 | 5374026550 | 35200 | 35250 | 35250 | 35200 | 169 |
| 456 | 20231109 | 131100 | 5368069700 | 35250 | 35250 | 35250 | 35200 | 20 |
| 457 | 20231109 | 131000 | 5367365100 | 35250 | 35300 | 35300 | 35250 | 424 |
| 458 | 20231109 | 130900 | 5352417150 | 35300 | 35250 | 35300 | 35250 | 213 |
| 459 | 20231109 | 130800 | 5344905400 | 35300 | 35300 | 35300 | 35250 | 645 |
| 460 | 20231109 | 130700 | 5322161500 | 35250 | 35250 | 35250 | 35250 | 84 |
| 461 | 20231109 | 130600 | 5319200500 | 35300 | 35250 | 35300 | 35250 | 111 |
| 462 | 20231109 | 130500 | 5315282250 | 35300 | 35300 | 35300 | 35200 | 356 |
| 463 | 20231109 | 130400 | 5302721700 | 35300 | 35300 | 35300 | 35150 | 209 |
| 464 | 20231109 | 130300 | 5295352400 | 35200 | 35200 | 35200 | 35150 | 253 |
| 465 | 20231109 | 130200 | 5286446900 | 35150 | 35200 | 35200 | 35150 | 179 |
| 466 | 20231109 | 130100 | 5280146600 | 35200 | 35200 | 35200 | 35150 | 142 |
| 467 | 20231109 | 130000 | 5275149550 | 35200 | 35150 | 35200 | 35150 | 53 |
| 468 | 20231109 | 125900 | 5273284100 | 35100 | 35200 | 35200 | 35100 | 96 |
| 469 | 20231109 | 125800 | 5269911900 | 35100 | 35150 | 35150 | 35100 | 1514 |
| 470 | 20231109 | 125700 | 5216696900 | 35200 | 35200 | 35200 | 35150 | 813 |
| 471 | 20231109 | 125600 | 5188080300 | 35200 | 35200 | 35250 | 35200 | 251 |
| 472 | 20231109 | 125500 | 5179245000 | 35250 | 35300 | 35300 | 35250 | 834 |
| 473 | 20231109 | 125400 | 5149842000 | 35250 | 35250 | 35300 | 35250 | 152 |
| 474 | 20231109 | 125300 | 5144478700 | 35250 | 35250 | 35300 | 35250 | 123 |
| 475 | 20231109 | 125200 | 5140137400 | 35250 | 35350 | 35350 | 35250 | 455 |
| 476 | 20231109 | 125100 | 5124075300 | 35350 | 35350 | 35350 | 35350 | 197 |
| 477 | 20231109 | 125000 | 5117111350 | 35300 | 35300 | 35350 | 35300 | 298 |
| 478 | 20231109 | 124900 | 5106591050 | 35300 | 35300 | 35350 | 35250 | 324 |
| 479 | 20231109 | 124800 | 5095149050 | 35300 | 35300 | 35300 | 35250 | 158 |
| 480 | 20231109 | 124700 | 5089572300 | 35300 | 35250 | 35300 | 35250 | 182 |
| 481 | 20231109 | 124600 | 5083148550 | 35250 | 35300 | 35300 | 35250 | 322 |
| 482 | 20231109 | 124500 | 5071782500 | 35300 | 35300 | 35350 | 35300 | 382 |
| 483 | 20231109 | 124400 | 5058289050 | 35350 | 35300 | 35350 | 35300 | 210 |
| 484 | 20231109 | 124300 | 5050867050 | 35300 | 35350 | 35350 | 35300 | 80 |
| 485 | 20231109 | 124200 | 5048041500 | 35350 | 35300 | 35350 | 35250 | 337 |
| 486 | 20231109 | 124100 | 5036139250 | 35300 | 35300 | 35300 | 35300 | 166 |
| 487 | 20231109 | 124000 | 5030279450 | 35350 | 35300 | 35350 | 35300 | 238 |
| 488 | 20231109 | 123900 | 5021870950 | 35300 | 35250 | 35350 | 35250 | 556 |
| 489 | 20231109 | 123800 | 5002244300 | 35300 | 35250 | 35300 | 35250 | 236 |
| 490 | 20231109 | 123700 | 4993914900 | 35300 | 35350 | 35350 | 35300 | 479 |
| 491 | 20231109 | 123600 | 4976999750 | 35350 | 35350 | 35350 | 35300 | 155 |
| 492 | 20231109 | 123500 | 4971520850 | 35300 | 35250 | 35300 | 35250 | 60 |
| 493 | 20231109 | 123400 | 4969405650 | 35300 | 35350 | 35350 | 35300 | 396 |
| 494 | 20231109 | 123300 | 4955426600 | 35300 | 35300 | 35350 | 35300 | 321 |
| 495 | 20231109 | 123200 | 4944087550 | 35350 | 35350 | 35350 | 35300 | 71 |
| 496 | 20231109 | 123100 | 4941579500 | 35300 | 35400 | 35400 | 35300 | 654 |
| 497 | 20231109 | 123000 | 4918454000 | 35400 | 35400 | 35400 | 35300 | 393 |
| 498 | 20231109 | 122900 | 4904552900 | 35350 | 35400 | 35400 | 35300 | 214 |
| 499 | 20231109 | 122800 | 4896981850 | 35400 | 35350 | 35400 | 35350 | 291 |
| 500 | 20231109 | 122700 | 4886680700 | 35300 | 35400 | 35400 | 35300 | 110 |
| 501 | 20231109 | 122600 | 4882795700 | 35400 | 35350 | 35400 | 35350 | 547 |
| 502 | 20231109 | 122500 | 4863446300 | 35400 | 35400 | 35400 | 35350 | 201 |
| 503 | 20231109 | 122400 | 4856335000 | 35350 | 35350 | 35400 | 35350 | 194 |
| 504 | 20231109 | 122300 | 4849470450 | 35350 | 35350 | 35400 | 35350 | 481 |
| 505 | 20231109 | 122200 | 4832459200 | 35350 | 35350 | 35350 | 35350 | 373 |
| 506 | 20231109 | 122100 | 4819273650 | 35400 | 35300 | 35400 | 35300 | 550 |
| 507 | 20231109 | 122000 | 4799830000 | 35350 | 35350 | 35350 | 35300 | 210 |
| 508 | 20231109 | 121900 | 4792408550 | 35350 | 35350 | 35350 | 35350 | 205 |
| 509 | 20231109 | 121800 | 4785161800 | 35350 | 35300 | 35350 | 35300 | 186 |
| 510 | 20231109 | 121700 | 4778587900 | 35350 | 35300 | 35350 | 35300 | 435 |
| 511 | 20231109 | 121600 | 4763226900 | 35300 | 35300 | 35300 | 35300 | 60 |
| 512 | 20231109 | 121500 | 4761108900 | 35300 | 35250 | 35300 | 35250 | 283 |
| 513 | 20231109 | 121400 | 4751122550 | 35250 | 35300 | 35300 | 35250 | 215 |
| 514 | 20231109 | 121300 | 4743533450 | 35300 | 35300 | 35300 | 35250 | 159 |
| 515 | 20231109 | 121200 | 4737920800 | 35300 | 35250 | 35300 | 35250 | 241 |
| 516 | 20231109 | 121100 | 4729415100 | 35300 | 35200 | 35300 | 35200 | 353 |
| 517 | 20231109 | 121000 | 4716968100 | 35200 | 35300 | 35300 | 35200 | 143 |
| 518 | 20231109 | 120900 | 4711921500 | 35200 | 35200 | 35300 | 35200 | 171 |
| 519 | 20231109 | 120800 | 4705893600 | 35300 | 35250 | 35300 | 35250 | 170 |
| 520 | 20231109 | 120700 | 4699892650 | 35300 | 35300 | 35300 | 35300 | 125 |
| 521 | 20231109 | 120600 | 4695480150 | 35150 | 35300 | 35300 | 35150 | 155 |
| 522 | 20231109 | 120500 | 4690014550 | 35300 | 35200 | 35300 | 35200 | 271 |
| 523 | 20231109 | 120400 | 4680463400 | 35250 | 35200 | 35250 | 35200 | 28 |
| 524 | 20231109 | 120300 | 4679477350 | 35200 | 35300 | 35300 | 35200 | 690 |
| 525 | 20231109 | 120200 | 4655159450 | 35300 | 35250 | 35300 | 35250 | 119 |
| 526 | 20231109 | 120100 | 4650958800 | 35250 | 35250 | 35300 | 35250 | 184 |
| 527 | 20231109 | 120000 | 4644466250 | 35300 | 35250 | 35300 | 35250 | 71 |
| 528 | 20231109 | 115900 | 4641963100 | 35250 | 35300 | 35300 | 35250 | 69 |
| 529 | 20231109 | 115800 | 4639530350 | 35300 | 35300 | 35350 | 35250 | 512 |
| 530 | 20231109 | 115700 | 4621471150 | 35300 | 35350 | 35350 | 35300 | 1193 |
| 531 | 20231109 | 115600 | 4579355000 | 35300 | 35350 | 35350 | 35250 | 289 |
| 532 | 20231109 | 115500 | 4569142650 | 35350 | 35350 | 35350 | 35300 | 261 |
| 533 | 20231109 | 115400 | 4559926800 | 35350 | 35300 | 35350 | 35250 | 795 |
| 534 | 20231109 | 115300 | 4531852000 | 35300 | 35300 | 35300 | 35250 | 79 |
| 535 | 20231109 | 115200 | 4529063350 | 35300 | 35250 | 35300 | 35250 | 504 |
| 536 | 20231109 | 115100 | 4511272650 | 35300 | 35300 | 35300 | 35250 | 163 |
| 537 | 20231109 | 115000 | 4505520800 | 35250 | 35300 | 35300 | 35250 | 291 |
| 538 | 20231109 | 114900 | 4495249550 | 35250 | 35250 | 35250 | 35250 | 16 |
| 539 | 20231109 | 114800 | 4494685550 | 35250 | 35300 | 35300 | 35250 | 348 |
| 540 | 20231109 | 114700 | 4482411200 | 35250 | 35300 | 35300 | 35250 | 251 |
| 541 | 20231109 | 114600 | 4473551800 | 35300 | 35300 | 35300 | 35250 | 269 |
| 542 | 20231109 | 114500 | 4464058900 | 35300 | 35350 | 35350 | 35250 | 367 |
| 543 | 20231109 | 114400 | 4451091600 | 35350 | 35350 | 35350 | 35350 | 96 |
| 544 | 20231109 | 114300 | 4447698000 | 35350 | 35350 | 35350 | 35250 | 324 |
| 545 | 20231109 | 114200 | 4436249150 | 35350 | 35300 | 35350 | 35250 | 210 |
| 546 | 20231109 | 114100 | 4428826400 | 35250 | 35300 | 35350 | 35250 | 173 |
| 547 | 20231109 | 114000 | 4422714900 | 35300 | 35250 | 35300 | 35250 | 220 |
| 548 | 20231109 | 113900 | 4414951150 | 35250 | 35300 | 35350 | 35250 | 129 |
| 549 | 20231109 | 113800 | 4410396350 | 35250 | 35300 | 35300 | 35250 | 112 |
| 550 | 20231109 | 113700 | 4406443250 | 35300 | 35250 | 35300 | 35250 | 376 |
| 551 | 20231109 | 113600 | 4393184250 | 35300 | 35250 | 35300 | 35250 | 328 |
| 552 | 20231109 | 113500 | 4381605900 | 35300 | 35250 | 35300 | 35250 | 322 |
| 553 | 20231109 | 113400 | 4370239800 | 35250 | 35250 | 35300 | 35250 | 452 |
| 554 | 20231109 | 113300 | 4354297250 | 35200 | 35250 | 35250 | 35200 | 338 |
| 555 | 20231109 | 113200 | 4342384150 | 35250 | 35200 | 35250 | 35200 | 286 |
| 556 | 20231109 | 113100 | 4332310600 | 35250 | 35150 | 35250 | 35150 | 146 |
| 557 | 20231109 | 113000 | 4327170800 | 35150 | 35150 | 35150 | 35100 | 200 |
| 558 | 20231109 | 112900 | 4320149900 | 35250 | 35100 | 35250 | 35100 | 497 |
| 559 | 20231109 | 112800 | 4302682650 | 35100 | 35300 | 35300 | 35100 | 318 |
| 560 | 20231109 | 112700 | 4291501850 | 35100 | 35200 | 35300 | 35100 | 301 |
| 561 | 20231109 | 112600 | 4280922850 | 35200 | 35150 | 35250 | 35100 | 316 |
| 562 | 20231109 | 112500 | 4269821600 | 35150 | 35150 | 35250 | 35100 | 273 |
| 563 | 20231109 | 112400 | 4260224650 | 35100 | 35200 | 35250 | 35100 | 231 |
| 564 | 20231109 | 112300 | 4252103100 | 35200 | 35200 | 35250 | 35100 | 366 |
| 565 | 20231109 | 112200 | 4239233750 | 35100 | 35100 | 35250 | 35100 | 323 |
| 566 | 20231109 | 112100 | 4227885000 | 35250 | 35100 | 35300 | 35100 | 549 |
| 567 | 20231109 | 112000 | 4208576250 | 35200 | 35150 | 35200 | 35150 | 323 |
| 568 | 20231109 | 111900 | 4197220150 | 35150 | 35250 | 35250 | 35150 | 48 |
| 569 | 20231109 | 111800 | 4195532750 | 35300 | 35300 | 35300 | 35150 | 371 |
| 570 | 20231109 | 111700 | 4182465700 | 35300 | 35150 | 35300 | 35150 | 480 |
| 571 | 20231109 | 111600 | 4165558550 | 35150 | 35150 | 35300 | 35100 | 357 |
| 572 | 20231109 | 111500 | 4153019000 | 35150 | 35250 | 35250 | 35150 | 481 |
| 573 | 20231109 | 111400 | 4136079950 | 35100 | 35200 | 35250 | 35100 | 488 |
| 574 | 20231109 | 111300 | 4118933500 | 35250 | 35150 | 35250 | 35150 | 438 |
| 575 | 20231109 | 111200 | 4103524500 | 35300 | 35250 | 35300 | 35150 | 267 |
| 576 | 20231109 | 111100 | 4094121650 | 35250 | 35150 | 35250 | 35150 | 383 |
| 577 | 20231109 | 111000 | 4080653550 | 35300 | 35150 | 35300 | 35150 | 460 |
| 578 | 20231109 | 110900 | 4064468850 | 35300 | 35300 | 35300 | 35250 | 199 |
| 579 | 20231109 | 110800 | 4057448050 | 35150 | 35300 | 35300 | 35150 | 453 |
| 580 | 20231109 | 110700 | 4041500750 | 35150 | 35200 | 35300 | 35150 | 510 |
| 581 | 20231109 | 110600 | 4023532600 | 35250 | 35150 | 35250 | 35100 | 345 |
| 582 | 20231109 | 110500 | 4011410300 | 35150 | 35100 | 35300 | 35100 | 596 |
| 583 | 20231109 | 110400 | 3990487050 | 35150 | 35100 | 35350 | 35100 | 533 |
| 584 | 20231109 | 110300 | 3971735500 | 35300 | 35150 | 35350 | 35100 | 417 |
| 585 | 20231109 | 110200 | 3957053750 | 35150 | 35300 | 35350 | 35150 | 406 |
| 586 | 20231109 | 110100 | 3942751350 | 35300 | 35200 | 35350 | 35150 | 554 |
| 587 | 20231109 | 110000 | 3923246750 | 35250 | 35200 | 35250 | 35100 | 570 |
| 588 | 20231109 | 105900 | 3903195400 | 35150 | 35250 | 35250 | 35100 | 263 |
| 589 | 20231109 | 105800 | 3893947000 | 35100 | 35200 | 35200 | 35100 | 315 |
| 590 | 20231109 | 105700 | 3882889900 | 35100 | 35250 | 35250 | 35100 | 249 |
| 591 | 20231109 | 105600 | 3874141750 | 35100 | 35150 | 35250 | 35100 | 795 |
| 592 | 20231109 | 105500 | 3846222150 | 35200 | 35250 | 35250 | 35150 | 350 |
| 593 | 20231109 | 105400 | 3833911750 | 35250 | 35250 | 35250 | 35200 | 776 |
| 594 | 20231109 | 105300 | 3806568950 | 35250 | 35300 | 35350 | 35250 | 542 |
| 595 | 20231109 | 105200 | 3787437300 | 35350 | 35350 | 35350 | 35300 | 422 |
| 596 | 20231109 | 105100 | 3772530450 | 35350 | 35300 | 35350 | 35300 | 306 |
| 597 | 20231109 | 105000 | 3761723700 | 35300 | 35300 | 35350 | 35300 | 356 |
| 598 | 20231109 | 104900 | 3749151900 | 35300 | 35250 | 35350 | 35250 | 354 |
| 599 | 20231109 | 104800 | 3736657900 | 35350 | 35300 | 35350 | 35300 | 453 |
| 600 | 20231109 | 104700 | 3720651500 | 35300 | 35350 | 35350 | 35250 | 363 |
| 601 | 20231109 | 104600 | 3707833000 | 35250 | 35350 | 35400 | 35250 | 442 |
| 602 | 20231109 | 104500 | 3692232250 | 35350 | 35300 | 35350 | 35250 | 652 |
| 603 | 20231109 | 104400 | 3669218950 | 35300 | 35350 | 35400 | 35300 | 724 |
| 604 | 20231109 | 104300 | 3643620250 | 35350 | 35300 | 35350 | 35300 | 515 |
| 605 | 20231109 | 104200 | 3625425400 | 35300 | 35200 | 35350 | 35200 | 308 |
| 606 | 20231109 | 104100 | 3614572450 | 35250 | 35350 | 35350 | 35250 | 308 |
| 607 | 20231109 | 104000 | 3603695550 | 35200 | 35250 | 35350 | 35200 | 311 |
| 608 | 20231109 | 103900 | 3592724400 | 35250 | 35400 | 35400 | 35200 | 309 |
| 609 | 20231109 | 103800 | 3581818350 | 35400 | 35250 | 35400 | 35250 | 122 |
| 610 | 20231109 | 103700 | 3577511600 | 35300 | 35350 | 35400 | 35300 | 287 |
| 611 | 20231109 | 103600 | 3567367450 | 35300 | 35350 | 35400 | 35250 | 1085 |
| 612 | 20231109 | 103500 | 3529035750 | 35400 | 35400 | 35400 | 35350 | 329 |
| 613 | 20231109 | 103400 | 3517399500 | 35350 | 35300 | 35400 | 35300 | 781 |
| 614 | 20231109 | 103300 | 3489787100 | 35300 | 35200 | 35350 | 35200 | 2871 |
| 615 | 20231109 | 103200 | 3388598350 | 35250 | 35250 | 35250 | 35200 | 399 |
| 616 | 20231109 | 103100 | 3374544950 | 35250 | 35250 | 35250 | 35200 | 528 |
| 617 | 20231109 | 103000 | 3355933000 | 35300 | 35200 | 35300 | 35150 | 564 |
| 618 | 20231109 | 102900 | 3336068100 | 35150 | 35150 | 35200 | 35150 | 405 |
| 619 | 20231109 | 102800 | 3321828050 | 35200 | 35200 | 35200 | 35150 | 195 |
| 620 | 20231109 | 102700 | 3314964100 | 35150 | 35200 | 35200 | 35100 | 1069 |
| 621 | 20231109 | 102600 | 3277350750 | 35200 | 35250 | 35300 | 35200 | 295 |
| 622 | 20231109 | 102500 | 3266947300 | 35250 | 35300 | 35300 | 35200 | 385 |
| 623 | 20231109 | 102400 | 3253382950 | 35300 | 35250 | 35300 | 35200 | 637 |
| 624 | 20231109 | 102300 | 3230940550 | 35250 | 35350 | 35350 | 35250 | 505 |
| 625 | 20231109 | 102200 | 3213122200 | 35350 | 35300 | 35350 | 35300 | 524 |
| 626 | 20231109 | 102100 | 3194622150 | 35300 | 35200 | 35300 | 35150 | 415 |
| 627 | 20231109 | 102000 | 3180006050 | 35150 | 35250 | 35250 | 35100 | 397 |
| 628 | 20231109 | 101900 | 3166032250 | 35200 | 35250 | 35250 | 35200 | 461 |
| 629 | 20231109 | 101800 | 3149789550 | 35250 | 35200 | 35300 | 35200 | 93 |
| 630 | 20231109 | 101700 | 3146507100 | 35250 | 35300 | 35300 | 35250 | 452 |
| 631 | 20231109 | 101600 | 3130567900 | 35250 | 35250 | 35300 | 35250 | 421 |
| 632 | 20231109 | 101500 | 3115721600 | 35250 | 35200 | 35250 | 35200 | 338 |
| 633 | 20231109 | 101400 | 3103816850 | 35200 | 35250 | 35300 | 35200 | 685 |
| 634 | 20231109 | 101300 | 3079662650 | 35250 | 35200 | 35300 | 35200 | 358 |
| 635 | 20231109 | 101200 | 3067041050 | 35100 | 35250 | 35300 | 35050 | 295 |
| 636 | 20231109 | 101100 | 3056650050 | 35250 | 35350 | 35350 | 35200 | 271 |
| 637 | 20231109 | 101000 | 3047107050 | 35350 | 35100 | 35350 | 35050 | 712 |
| 638 | 20231109 | 100900 | 3022034050 | 35100 | 35150 | 35150 | 35050 | 1109 |
| 639 | 20231109 | 100800 | 2983125600 | 35100 | 35150 | 35150 | 35100 | 348 |
| 640 | 20231109 | 100700 | 2970907900 | 35150 | 35300 | 35300 | 35150 | 638 |
| 641 | 20231109 | 100600 | 2948439950 | 35250 | 35300 | 35350 | 35250 | 737 |
| 642 | 20231109 | 100500 | 2922419250 | 35250 | 35250 | 35350 | 35250 | 2190 |
| 643 | 20231109 | 100400 | 2845129350 | 35250 | 35300 | 35300 | 35250 | 609 |
| 644 | 20231109 | 100300 | 2823648400 | 35300 | 35200 | 35300 | 35200 | 861 |
| 645 | 20231109 | 100200 | 2793275150 | 35250 | 35200 | 35250 | 35150 | 1498 |
| 646 | 20231109 | 100100 | 2740534350 | 35200 | 35100 | 35200 | 35100 | 703 |
| 647 | 20231109 | 100000 | 2715837700 | 35100 | 35150 | 35200 | 35100 | 644 |
| 648 | 20231109 | 095900 | 2693219050 | 35200 | 35250 | 35250 | 35200 | 951 |
| 649 | 20231109 | 095800 | 2659741650 | 35250 | 35250 | 35250 | 35200 | 444 |
| 650 | 20231109 | 095700 | 2644092600 | 35300 | 35200 | 35300 | 35200 | 150 |
| 651 | 20231109 | 095600 | 2638799450 | 35200 | 35300 | 35300 | 35150 | 759 |
| 652 | 20231109 | 095500 | 2612045700 | 35300 | 35150 | 35300 | 35150 | 464 |
| 653 | 20231109 | 095400 | 2595725300 | 35150 | 35150 | 35300 | 35100 | 1080 |
| 654 | 20231109 | 095300 | 2557778850 | 35200 | 35300 | 35300 | 35200 | 847 |
| 655 | 20231109 | 095200 | 2527949750 | 35300 | 35250 | 35300 | 35200 | 657 |
| 656 | 20231109 | 095100 | 2504784600 | 35250 | 35400 | 35400 | 35250 | 274 |
| 657 | 20231109 | 095000 | 2495112150 | 35400 | 35400 | 35450 | 35300 | 577 |
| 658 | 20231109 | 094900 | 2474702200 | 35400 | 35450 | 35500 | 35400 | 775 |
| 659 | 20231109 | 094800 | 2447233600 | 35450 | 35450 | 35450 | 35400 | 446 |
| 660 | 20231109 | 094700 | 2431428450 | 35400 | 35350 | 35400 | 35350 | 435 |
| 661 | 20231109 | 094600 | 2416047400 | 35400 | 35400 | 35400 | 35350 | 404 |
| 662 | 20231109 | 094500 | 2401747850 | 35350 | 35350 | 35400 | 35350 | 269 |
| 663 | 20231109 | 094400 | 2392237600 | 35350 | 35400 | 35400 | 35350 | 560 |
| 664 | 20231109 | 094300 | 2372429700 | 35450 | 35600 | 35600 | 35400 | 2875 |
| 665 | 20231109 | 094200 | 2270322400 | 35550 | 35600 | 35600 | 35550 | 1736 |
| 666 | 20231109 | 094100 | 2208527150 | 35550 | 35550 | 35600 | 35550 | 349 |
| 667 | 20231109 | 094000 | 2196107950 | 35600 | 35400 | 35600 | 35400 | 3956 |
| 668 | 20231109 | 093900 | 2055642950 | 35450 | 35450 | 35450 | 35400 | 857 |
| 669 | 20231109 | 093800 | 2025282050 | 35500 | 35400 | 35500 | 35400 | 1620 |
| 670 | 20231109 | 093700 | 1967888850 | 35450 | 35450 | 35450 | 35400 | 319 |
| 671 | 20231109 | 093600 | 1956585250 | 35450 | 35500 | 35500 | 35400 | 336 |
| 672 | 20231109 | 093500 | 1944679800 | 35450 | 35400 | 35500 | 35400 | 755 |
| 673 | 20231109 | 093400 | 1917931500 | 35400 | 35400 | 35400 | 35400 | 676 |
| 674 | 20231109 | 093300 | 1894001100 | 35450 | 35450 | 35500 | 35450 | 598 |
| 675 | 20231109 | 093200 | 1872801900 | 35450 | 35500 | 35500 | 35450 | 521 |
| 676 | 20231109 | 093100 | 1854328100 | 35500 | 35450 | 35500 | 35450 | 838 |
| 677 | 20231109 | 093000 | 1824608650 | 35500 | 35450 | 35500 | 35450 | 563 |
| 678 | 20231109 | 092900 | 1804639350 | 35500 | 35500 | 35500 | 35450 | 515 |
| 679 | 20231109 | 092800 | 1786356900 | 35600 | 35600 | 35600 | 35500 | 674 |
| 680 | 20231109 | 092700 | 1762385750 | 35600 | 35650 | 35650 | 35550 | 1422 |
| 681 | 20231109 | 092600 | 1711759500 | 35650 | 35700 | 35700 | 35650 | 991 |
| 682 | 20231109 | 092500 | 1676429350 | 35650 | 35600 | 35700 | 35600 | 2519 |
| 683 | 20231109 | 092400 | 1586679400 | 35550 | 35400 | 35600 | 35400 | 4358 |
| 684 | 20231109 | 092300 | 1432037700 | 35400 | 35350 | 35400 | 35350 | 226 |
| 685 | 20231109 | 092200 | 1424043650 | 35350 | 35350 | 35400 | 35350 | 275 |
| 686 | 20231109 | 092100 | 1414321700 | 35350 | 35400 | 35450 | 35350 | 1310 |
| 687 | 20231109 | 092000 | 1367954450 | 35400 | 35450 | 35450 | 35400 | 966 |
| 688 | 20231109 | 091900 | 1333742550 | 35450 | 35400 | 35500 | 35400 | 7384 |
| 689 | 20231109 | 091800 | 1071846100 | 35350 | 35300 | 35400 | 35300 | 483 |
| 690 | 20231109 | 091700 | 1054770600 | 35300 | 35300 | 35350 | 35300 | 782 |
| 691 | 20231109 | 091600 | 1027147650 | 35300 | 35200 | 35300 | 35150 | 2255 |
| 692 | 20231109 | 091500 | 947706950 | 35200 | 35100 | 35200 | 35100 | 1497 |
| 693 | 20231109 | 091400 | 895152450 | 35100 | 35000 | 35100 | 35000 | 1605 |
| 694 | 20231109 | 091300 | 838902250 | 35000 | 35000 | 35000 | 34900 | 820 |
| 695 | 20231109 | 091200 | 810223650 | 34900 | 34900 | 34900 | 34850 | 751 |
| 696 | 20231109 | 091100 | 784025500 | 34900 | 34950 | 35000 | 34900 | 573 |
| 697 | 20231109 | 091000 | 764013150 | 34950 | 35000 | 35050 | 34950 | 1323 |
| 698 | 20231109 | 090900 | 717741700 | 35000 | 35000 | 35000 | 34950 | 357 |
| 699 | 20231109 | 090800 | 705252100 | 35050 | 35100 | 35100 | 35000 | 2827 |
| 700 | 20231109 | 090700 | 606162400 | 35100 | 34950 | 35100 | 34950 | 3174 |
| 701 | 20231109 | 090600 | 495130800 | 34950 | 34900 | 35000 | 34900 | 523 |
| 702 | 20231109 | 090500 | 476864900 | 34900 | 34950 | 34950 | 34850 | 477 |
| 703 | 20231109 | 090400 | 460214450 | 35050 | 35000 | 35100 | 34950 | 812 |
| 704 | 20231109 | 090300 | 431775550 | 35000 | 34900 | 35000 | 34900 | 534 |
| 705 | 20231109 | 090200 | 413090700 | 35000 | 35050 | 35250 | 34850 | 1695 |
| 706 | 20231109 | 090100 | 353690050 | 35050 | 34800 | 35050 | 34800 | 4861 |
| 707 | 20231109 | 090000 | 184156800 | 34750 | 34600 | 34750 | 34450 | 5326 |