39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 3 | 20231109 | 195400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 4 | 20231109 | 195300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 5 | 20231109 | 195200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 6 | 20231109 | 195100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 7 | 20231109 | 195000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 8 | 20231109 | 194900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 9 | 20231109 | 194800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 10 | 20231109 | 194700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 11 | 20231109 | 194600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 12 | 20231109 | 194500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 13 | 20231109 | 194400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 14 | 20231109 | 194300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 15 | 20231109 | 194200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 16 | 20231109 | 194100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 17 | 20231109 | 194000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 18 | 20231109 | 193900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 19 | 20231109 | 193800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 20 | 20231109 | 193700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 21 | 20231109 | 193600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 22 | 20231109 | 193500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 23 | 20231109 | 193400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 24 | 20231109 | 193300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 25 | 20231109 | 193200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 26 | 20231109 | 193100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 27 | 20231109 | 193000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 28 | 20231109 | 192900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 29 | 20231109 | 192800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 30 | 20231109 | 192700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 31 | 20231109 | 192600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 32 | 20231109 | 192500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 33 | 20231109 | 192400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 34 | 20231109 | 192300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 35 | 20231109 | 192200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 36 | 20231109 | 192100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 37 | 20231109 | 192000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 38 | 20231109 | 191900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 39 | 20231109 | 191800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 40 | 20231109 | 191700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 41 | 20231109 | 191600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 42 | 20231109 | 191500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 43 | 20231109 | 191400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 44 | 20231109 | 191300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 45 | 20231109 | 191200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 46 | 20231109 | 191100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 47 | 20231109 | 191000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 48 | 20231109 | 190900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 49 | 20231109 | 190800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 50 | 20231109 | 190700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 51 | 20231109 | 190600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 52 | 20231109 | 190500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 53 | 20231109 | 190400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 54 | 20231109 | 190300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 55 | 20231109 | 190200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 56 | 20231109 | 190100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 57 | 20231109 | 190000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 58 | 20231109 | 185900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 59 | 20231109 | 185800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 60 | 20231109 | 185700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 61 | 20231109 | 185600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 62 | 20231109 | 185500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 63 | 20231109 | 185400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 64 | 20231109 | 185300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 65 | 20231109 | 185200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 66 | 20231109 | 185100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 67 | 20231109 | 185000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 68 | 20231109 | 184900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 69 | 20231109 | 184800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 70 | 20231109 | 184700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 71 | 20231109 | 184600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 72 | 20231109 | 184500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 73 | 20231109 | 184400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 74 | 20231109 | 184300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 75 | 20231109 | 184200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 76 | 20231109 | 184100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 77 | 20231109 | 184000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 78 | 20231109 | 183900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 79 | 20231109 | 183800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 80 | 20231109 | 183700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 81 | 20231109 | 183600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 82 | 20231109 | 183500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 83 | 20231109 | 183400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 84 | 20231109 | 183300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 85 | 20231109 | 183200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 86 | 20231109 | 183100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 87 | 20231109 | 183000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 88 | 20231109 | 182900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 89 | 20231109 | 182800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 90 | 20231109 | 182700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 91 | 20231109 | 182600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 92 | 20231109 | 182500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 93 | 20231109 | 182400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 94 | 20231109 | 182300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 95 | 20231109 | 182200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 96 | 20231109 | 182100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 97 | 20231109 | 182000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 98 | 20231109 | 181900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 99 | 20231109 | 181800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 100 | 20231109 | 181700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 101 | 20231109 | 181600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 102 | 20231109 | 181500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 103 | 20231109 | 181400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 104 | 20231109 | 181300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 105 | 20231109 | 181200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 106 | 20231109 | 181100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 107 | 20231109 | 181000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 108 | 20231109 | 180900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 109 | 20231109 | 180800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 110 | 20231109 | 180700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 111 | 20231109 | 180600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 112 | 20231109 | 180500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 113 | 20231109 | 180400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 114 | 20231109 | 180300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 115 | 20231109 | 180200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 116 | 20231109 | 180100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 117 | 20231109 | 180000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 118 | 20231109 | 175900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 119 | 20231109 | 175800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 120 | 20231109 | 175700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 121 | 20231109 | 175600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 122 | 20231109 | 175500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 123 | 20231109 | 175400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 124 | 20231109 | 175300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 125 | 20231109 | 175200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 126 | 20231109 | 175100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 127 | 20231109 | 175000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 128 | 20231109 | 174900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 129 | 20231109 | 174800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 130 | 20231109 | 174700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 131 | 20231109 | 174600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 132 | 20231109 | 174500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 133 | 20231109 | 174400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 134 | 20231109 | 174300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 135 | 20231109 | 174200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 136 | 20231109 | 174100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 137 | 20231109 | 174000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 138 | 20231109 | 173900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 139 | 20231109 | 173800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 140 | 20231109 | 173700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 141 | 20231109 | 173600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 142 | 20231109 | 173500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 143 | 20231109 | 173400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 144 | 20231109 | 173300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 145 | 20231109 | 173200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 146 | 20231109 | 173100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 147 | 20231109 | 173000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 148 | 20231109 | 172900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 149 | 20231109 | 172800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 150 | 20231109 | 172700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 151 | 20231109 | 172600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 152 | 20231109 | 172500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 153 | 20231109 | 172400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 154 | 20231109 | 172300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 155 | 20231109 | 172200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 156 | 20231109 | 172100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 157 | 20231109 | 172000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 158 | 20231109 | 171900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 159 | 20231109 | 171800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 160 | 20231109 | 171700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 161 | 20231109 | 171600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 162 | 20231109 | 171500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 163 | 20231109 | 171400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 164 | 20231109 | 171300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 165 | 20231109 | 171200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 166 | 20231109 | 171100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 167 | 20231109 | 171000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 168 | 20231109 | 170900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 169 | 20231109 | 170800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 170 | 20231109 | 170700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 171 | 20231109 | 170600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 172 | 20231109 | 170500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 173 | 20231109 | 170400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 174 | 20231109 | 170300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 175 | 20231109 | 170200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 176 | 20231109 | 170100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 177 | 20231109 | 170000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 178 | 20231109 | 165900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 179 | 20231109 | 165800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 180 | 20231109 | 165700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 181 | 20231109 | 165600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 182 | 20231109 | 165500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 183 | 20231109 | 165400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 184 | 20231109 | 165300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 185 | 20231109 | 165200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 186 | 20231109 | 165100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 187 | 20231109 | 165000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 188 | 20231109 | 164900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 189 | 20231109 | 164800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 190 | 20231109 | 164700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 191 | 20231109 | 164600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 192 | 20231109 | 164500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 193 | 20231109 | 164400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 194 | 20231109 | 164300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 195 | 20231109 | 164200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 196 | 20231109 | 164100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 197 | 20231109 | 164000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 198 | 20231109 | 163900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 199 | 20231109 | 163800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 200 | 20231109 | 163700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 201 | 20231109 | 163600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 202 | 20231109 | 163500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 203 | 20231109 | 163400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 204 | 20231109 | 163300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 205 | 20231109 | 163200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 206 | 20231109 | 163100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 207 | 20231109 | 163000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 208 | 20231109 | 162900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 209 | 20231109 | 162800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 210 | 20231109 | 162700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 211 | 20231109 | 162600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 212 | 20231109 | 162500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 213 | 20231109 | 162400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 214 | 20231109 | 162300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 215 | 20231109 | 162200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 216 | 20231109 | 162100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 217 | 20231109 | 162000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 218 | 20231109 | 161900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 219 | 20231109 | 161800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 220 | 20231109 | 161700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 221 | 20231109 | 161600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 222 | 20231109 | 161500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 223 | 20231109 | 161400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 224 | 20231109 | 161300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 225 | 20231109 | 161200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 226 | 20231109 | 161100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 227 | 20231109 | 161000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 228 | 20231109 | 160900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 229 | 20231109 | 160800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 230 | 20231109 | 160700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 231 | 20231109 | 160600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 232 | 20231109 | 160500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 233 | 20231109 | 160400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 234 | 20231109 | 160300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 235 | 20231109 | 160200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 236 | 20231109 | 160100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 237 | 20231109 | 160000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 238 | 20231109 | 155900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 239 | 20231109 | 155800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 240 | 20231109 | 155700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 241 | 20231109 | 155600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 242 | 20231109 | 155500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 243 | 20231109 | 155400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 244 | 20231109 | 155300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 245 | 20231109 | 155200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 246 | 20231109 | 155100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 247 | 20231109 | 155000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 248 | 20231109 | 154900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 249 | 20231109 | 154800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 250 | 20231109 | 154700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 251 | 20231109 | 154600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 252 | 20231109 | 154500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 253 | 20231109 | 154400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 254 | 20231109 | 154300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 255 | 20231109 | 154200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 256 | 20231109 | 154100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 257 | 20231109 | 154000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 258 | 20231109 | 153900 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 259 | 20231109 | 153800 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 260 | 20231109 | 153700 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 261 | 20231109 | 153600 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 262 | 20231109 | 153500 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 263 | 20231109 | 153400 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 264 | 20231109 | 153300 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 265 | 20231109 | 153200 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 266 | 20231109 | 153100 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 0 |
| 267 | 20231109 | 153000 | 646643782000 | 729000 | 729000 | 729000 | 729000 | 10270 |
| 268 | 20231109 | 152900 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 269 | 20231109 | 152800 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 270 | 20231109 | 152700 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 271 | 20231109 | 152600 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 272 | 20231109 | 152500 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 273 | 20231109 | 152400 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 274 | 20231109 | 152300 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 275 | 20231109 | 152200 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 276 | 20231109 | 152100 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 277 | 20231109 | 152000 | 639156952000 | 731000 | 731000 | 731000 | 731000 | 0 |
| 278 | 20231109 | 151900 | 639156952000 | 731000 | 730000 | 732000 | 729000 | 3464 |
| 279 | 20231109 | 151800 | 636626991000 | 731000 | 732000 | 733000 | 730000 | 1587 |
| 280 | 20231109 | 151700 | 635466330000 | 732000 | 732000 | 733000 | 731000 | 1530 |
| 281 | 20231109 | 151600 | 634346722000 | 731000 | 725000 | 732000 | 725000 | 3860 |
| 282 | 20231109 | 151500 | 631532630000 | 725000 | 720000 | 727000 | 719000 | 3172 |
| 283 | 20231109 | 151400 | 629236946000 | 720000 | 724000 | 724000 | 719000 | 7329 |
| 284 | 20231109 | 151300 | 623953388000 | 724000 | 725000 | 726000 | 724000 | 2030 |
| 285 | 20231109 | 151200 | 622482446000 | 725000 | 724000 | 727000 | 723000 | 2429 |
| 286 | 20231109 | 151100 | 620721813000 | 725000 | 726000 | 727000 | 724000 | 2858 |
| 287 | 20231109 | 151000 | 618648282000 | 726000 | 728000 | 729000 | 725000 | 4721 |
| 288 | 20231109 | 150900 | 615216738000 | 729000 | 730000 | 731000 | 728000 | 1814 |
| 289 | 20231109 | 150800 | 613893779000 | 730000 | 730000 | 731000 | 728000 | 1757 |
| 290 | 20231109 | 150700 | 612613078000 | 731000 | 727000 | 732000 | 726000 | 3308 |
| 291 | 20231109 | 150600 | 610203551000 | 727000 | 732000 | 732000 | 727000 | 4528 |
| 292 | 20231109 | 150500 | 606900213000 | 732000 | 734000 | 735000 | 731000 | 1944 |
| 293 | 20231109 | 150400 | 605476347000 | 734000 | 733000 | 735000 | 732000 | 966 |
| 294 | 20231109 | 150300 | 604767896000 | 733000 | 731000 | 735000 | 730000 | 1205 |
| 295 | 20231109 | 150200 | 603885932000 | 731000 | 732000 | 733000 | 731000 | 2530 |
| 296 | 20231109 | 150100 | 602034519000 | 733000 | 734000 | 735000 | 732000 | 1345 |
| 297 | 20231109 | 150000 | 601048598000 | 734000 | 735000 | 736000 | 734000 | 1011 |
| 298 | 20231109 | 145900 | 600305858000 | 735000 | 736000 | 737000 | 735000 | 955 |
| 299 | 20231109 | 145800 | 599603100000 | 737000 | 735000 | 737000 | 735000 | 636 |
| 300 | 20231109 | 145700 | 599134862000 | 735000 | 734000 | 736000 | 733000 | 820 |
| 301 | 20231109 | 145600 | 598532573000 | 734000 | 734000 | 735000 | 733000 | 715 |
| 302 | 20231109 | 145500 | 598007638000 | 734000 | 732000 | 735000 | 731000 | 1141 |
| 303 | 20231109 | 145400 | 597172042000 | 731000 | 736000 | 736000 | 731000 | 2882 |
| 304 | 20231109 | 145300 | 595058620000 | 735000 | 736000 | 736000 | 735000 | 525 |
| 305 | 20231109 | 145200 | 594672660000 | 736000 | 736000 | 737000 | 735000 | 1049 |
| 306 | 20231109 | 145100 | 593900713000 | 736000 | 736000 | 736000 | 735000 | 1239 |
| 307 | 20231109 | 145000 | 592989193000 | 735000 | 736000 | 737000 | 735000 | 971 |
| 308 | 20231109 | 144900 | 592274868000 | 736000 | 736000 | 737000 | 735000 | 1031 |
| 309 | 20231109 | 144800 | 591516034000 | 735000 | 738000 | 738000 | 735000 | 1775 |
| 310 | 20231109 | 144700 | 590209319000 | 738000 | 739000 | 739000 | 737000 | 1443 |
| 311 | 20231109 | 144600 | 589144210000 | 739000 | 740000 | 741000 | 737000 | 2535 |
| 312 | 20231109 | 144500 | 587271573000 | 738000 | 744000 | 745000 | 738000 | 7473 |
| 313 | 20231109 | 144400 | 581731067000 | 744000 | 737000 | 744000 | 736000 | 13657 |
| 314 | 20231109 | 144300 | 571627833000 | 738000 | 736000 | 738000 | 735000 | 1858 |
| 315 | 20231109 | 144200 | 570259106000 | 736000 | 733000 | 737000 | 733000 | 1728 |
| 316 | 20231109 | 144100 | 568988280000 | 733000 | 734000 | 734000 | 732000 | 1037 |
| 317 | 20231109 | 144000 | 568228255000 | 733000 | 737000 | 737000 | 732000 | 4336 |
| 318 | 20231109 | 143900 | 565041210000 | 736000 | 738000 | 739000 | 735000 | 4701 |
| 319 | 20231109 | 143800 | 561573587000 | 737000 | 733000 | 738000 | 733000 | 2432 |
| 320 | 20231109 | 143700 | 559783517000 | 733000 | 734000 | 735000 | 732000 | 2115 |
| 321 | 20231109 | 143600 | 558230874000 | 734000 | 731000 | 735000 | 731000 | 2238 |
| 322 | 20231109 | 143500 | 556589679000 | 732000 | 731000 | 733000 | 730000 | 1056 |
| 323 | 20231109 | 143400 | 555817527000 | 731000 | 730000 | 731000 | 729000 | 1474 |
| 324 | 20231109 | 143300 | 554741949000 | 730000 | 731000 | 734000 | 730000 | 1337 |
| 325 | 20231109 | 143200 | 553762953000 | 731000 | 732000 | 732000 | 730000 | 756 |
| 326 | 20231109 | 143100 | 553210334000 | 732000 | 733000 | 734000 | 729000 | 2086 |
| 327 | 20231109 | 143000 | 551685877000 | 733000 | 733000 | 737000 | 733000 | 5116 |
| 328 | 20231109 | 142900 | 547924566000 | 733000 | 729000 | 734000 | 729000 | 2232 |
| 329 | 20231109 | 142800 | 546291193000 | 729000 | 724000 | 732000 | 724000 | 3331 |
| 330 | 20231109 | 142700 | 543863082000 | 724000 | 722000 | 724000 | 722000 | 1193 |
| 331 | 20231109 | 142600 | 543000245000 | 722000 | 723000 | 723000 | 721000 | 880 |
| 332 | 20231109 | 142500 | 542364559000 | 723000 | 723000 | 724000 | 719000 | 2821 |
| 333 | 20231109 | 142400 | 540332442000 | 721000 | 727000 | 728000 | 721000 | 3977 |
| 334 | 20231109 | 142300 | 537454353000 | 727000 | 728000 | 729000 | 727000 | 1082 |
| 335 | 20231109 | 142200 | 536666166000 | 728000 | 729000 | 730000 | 728000 | 1246 |
| 336 | 20231109 | 142100 | 535757818000 | 730000 | 729000 | 730000 | 728000 | 1335 |
| 337 | 20231109 | 142000 | 534784286000 | 728000 | 725000 | 731000 | 725000 | 3192 |
| 338 | 20231109 | 141900 | 532457329000 | 725000 | 727000 | 728000 | 723000 | 4518 |
| 339 | 20231109 | 141800 | 529179825000 | 727000 | 734000 | 739000 | 725000 | 7445 |
| 340 | 20231109 | 141700 | 523751441000 | 734000 | 734000 | 739000 | 733000 | 8486 |
| 341 | 20231109 | 141600 | 517493767000 | 735000 | 733000 | 735000 | 732000 | 6947 |
| 342 | 20231109 | 141500 | 512396736000 | 733000 | 729000 | 734000 | 728000 | 8648 |
| 343 | 20231109 | 141400 | 506072676000 | 729000 | 725000 | 729000 | 725000 | 3207 |
| 344 | 20231109 | 141300 | 503740892000 | 726000 | 727000 | 728000 | 725000 | 3587 |
| 345 | 20231109 | 141200 | 501135007000 | 726000 | 721000 | 728000 | 720000 | 6493 |
| 346 | 20231109 | 141100 | 496433422000 | 721000 | 717000 | 722000 | 716000 | 5467 |
| 347 | 20231109 | 141000 | 492498658000 | 717000 | 718000 | 719000 | 715000 | 2706 |
| 348 | 20231109 | 140900 | 490556620000 | 718000 | 717000 | 719000 | 715000 | 4485 |
| 349 | 20231109 | 140800 | 487337487000 | 718000 | 712000 | 718000 | 712000 | 3630 |
| 350 | 20231109 | 140700 | 484741742000 | 712000 | 710000 | 713000 | 710000 | 1205 |
| 351 | 20231109 | 140600 | 483885034000 | 710000 | 707000 | 710000 | 707000 | 492 |
| 352 | 20231109 | 140500 | 483536470000 | 707000 | 707000 | 708000 | 707000 | 407 |
| 353 | 20231109 | 140400 | 483248387000 | 707000 | 708000 | 708000 | 707000 | 289 |
| 354 | 20231109 | 140300 | 483043894000 | 708000 | 708000 | 709000 | 707000 | 271 |
| 355 | 20231109 | 140200 | 482851979000 | 708000 | 708000 | 709000 | 707000 | 278 |
| 356 | 20231109 | 140100 | 482655188000 | 707000 | 706000 | 709000 | 706000 | 412 |
| 357 | 20231109 | 140000 | 482363644000 | 706000 | 705000 | 706000 | 704000 | 463 |
| 358 | 20231109 | 135900 | 482036964000 | 705000 | 704000 | 705000 | 704000 | 148 |
| 359 | 20231109 | 135800 | 481932675000 | 704000 | 706000 | 706000 | 704000 | 453 |
| 360 | 20231109 | 135700 | 481613245000 | 706000 | 703000 | 706000 | 702000 | 590 |
| 361 | 20231109 | 135600 | 481197455000 | 703000 | 701000 | 703000 | 700000 | 3237 |
| 362 | 20231109 | 135500 | 478928382000 | 701000 | 701000 | 702000 | 701000 | 1106 |
| 363 | 20231109 | 135400 | 478152862000 | 702000 | 702000 | 702000 | 701000 | 439 |
| 364 | 20231109 | 135300 | 477844919000 | 702000 | 703000 | 704000 | 701000 | 3404 |
| 365 | 20231109 | 135200 | 475454540000 | 703000 | 703000 | 704000 | 703000 | 622 |
| 366 | 20231109 | 135100 | 475017117000 | 703000 | 704000 | 705000 | 703000 | 1641 |
| 367 | 20231109 | 135000 | 473861868000 | 704000 | 704000 | 705000 | 704000 | 271 |
| 368 | 20231109 | 134900 | 473671015000 | 705000 | 705000 | 706000 | 704000 | 273 |
| 369 | 20231109 | 134800 | 473478719000 | 704000 | 706000 | 706000 | 704000 | 1039 |
| 370 | 20231109 | 134700 | 472746230000 | 707000 | 705000 | 707000 | 705000 | 570 |
| 371 | 20231109 | 134600 | 472344106000 | 705000 | 705000 | 706000 | 705000 | 242 |
| 372 | 20231109 | 134500 | 472173392000 | 705000 | 706000 | 706000 | 705000 | 457 |
| 373 | 20231109 | 134400 | 471851125000 | 705000 | 705000 | 706000 | 705000 | 254 |
| 374 | 20231109 | 134300 | 471671945000 | 706000 | 706000 | 706000 | 705000 | 374 |
| 375 | 20231109 | 134200 | 471408059000 | 705000 | 706000 | 706000 | 705000 | 383 |
| 376 | 20231109 | 134100 | 471137964000 | 706000 | 707000 | 707000 | 705000 | 1125 |
| 377 | 20231109 | 134000 | 470343718000 | 707000 | 706000 | 707000 | 705000 | 1379 |
| 378 | 20231109 | 133900 | 469370238000 | 707000 | 706000 | 707000 | 706000 | 498 |
| 379 | 20231109 | 133800 | 469018316000 | 706000 | 708000 | 709000 | 706000 | 1484 |
| 380 | 20231109 | 133700 | 467968954000 | 708000 | 708000 | 709000 | 708000 | 69 |
| 381 | 20231109 | 133600 | 467920095000 | 708000 | 709000 | 709000 | 708000 | 455 |
| 382 | 20231109 | 133500 | 467597899000 | 709000 | 709000 | 709000 | 708000 | 648 |
| 383 | 20231109 | 133400 | 467138634000 | 709000 | 709000 | 710000 | 709000 | 234 |
| 384 | 20231109 | 133300 | 466972665000 | 709000 | 710000 | 711000 | 709000 | 307 |
| 385 | 20231109 | 133200 | 466754714000 | 710000 | 710000 | 711000 | 710000 | 241 |
| 386 | 20231109 | 133100 | 466583583000 | 710000 | 712000 | 712000 | 710000 | 637 |
| 387 | 20231109 | 133000 | 466131039000 | 712000 | 714000 | 714000 | 712000 | 694 |
| 388 | 20231109 | 132900 | 465636339000 | 714000 | 714000 | 714000 | 713000 | 193 |
| 389 | 20231109 | 132800 | 465498608000 | 713000 | 713000 | 715000 | 713000 | 245 |
| 390 | 20231109 | 132700 | 465323739000 | 714000 | 713000 | 714000 | 712000 | 229 |
| 391 | 20231109 | 132600 | 465160421000 | 713000 | 716000 | 716000 | 713000 | 687 |
| 392 | 20231109 | 132500 | 464669678000 | 715000 | 716000 | 716000 | 715000 | 868 |
| 393 | 20231109 | 132400 | 464048776000 | 716000 | 716000 | 717000 | 715000 | 1174 |
| 394 | 20231109 | 132300 | 463208187000 | 716000 | 714000 | 716000 | 713000 | 1498 |
| 395 | 20231109 | 132200 | 462137607000 | 714000 | 712000 | 714000 | 712000 | 1087 |
| 396 | 20231109 | 132100 | 461362397000 | 712000 | 712000 | 713000 | 711000 | 313 |
| 397 | 20231109 | 132000 | 461139545000 | 711000 | 710000 | 712000 | 710000 | 552 |
| 398 | 20231109 | 131900 | 460747354000 | 710000 | 709000 | 710000 | 708000 | 394 |
| 399 | 20231109 | 131800 | 460468022000 | 709000 | 710000 | 711000 | 709000 | 438 |
| 400 | 20231109 | 131700 | 460157291000 | 711000 | 713000 | 713000 | 710000 | 510 |
| 401 | 20231109 | 131600 | 459794495000 | 713000 | 714000 | 714000 | 712000 | 442 |
| 402 | 20231109 | 131500 | 459479255000 | 714000 | 714000 | 714000 | 713000 | 1467 |
| 403 | 20231109 | 131400 | 458431917000 | 715000 | 715000 | 715000 | 713000 | 1070 |
| 404 | 20231109 | 131300 | 457667567000 | 715000 | 711000 | 715000 | 711000 | 2700 |
| 405 | 20231109 | 131200 | 455742236000 | 711000 | 711000 | 711000 | 711000 | 652 |
| 406 | 20231109 | 131100 | 455278664000 | 709000 | 708000 | 710000 | 707000 | 1343 |
| 407 | 20231109 | 131000 | 454325915000 | 708000 | 706000 | 708000 | 706000 | 701 |
| 408 | 20231109 | 130900 | 453829698000 | 706000 | 706000 | 707000 | 706000 | 192 |
| 409 | 20231109 | 130800 | 453693993000 | 707000 | 707000 | 707000 | 706000 | 53 |
| 410 | 20231109 | 130700 | 453656550000 | 706000 | 707000 | 707000 | 706000 | 107 |
| 411 | 20231109 | 130600 | 453580915000 | 707000 | 706000 | 707000 | 705000 | 223 |
| 412 | 20231109 | 130500 | 453423507000 | 705000 | 706000 | 706000 | 705000 | 88 |
| 413 | 20231109 | 130400 | 453361403000 | 706000 | 707000 | 707000 | 705000 | 344 |
| 414 | 20231109 | 130300 | 453118510000 | 706000 | 706000 | 707000 | 706000 | 141 |
| 415 | 20231109 | 130200 | 453018944000 | 707000 | 706000 | 707000 | 706000 | 155 |
| 416 | 20231109 | 130100 | 452909509000 | 707000 | 706000 | 708000 | 706000 | 279 |
| 417 | 20231109 | 130000 | 452712318000 | 706000 | 705000 | 707000 | 705000 | 771 |
| 418 | 20231109 | 125900 | 452167768000 | 706000 | 706000 | 706000 | 705000 | 235 |
| 419 | 20231109 | 125800 | 452001964000 | 705000 | 704000 | 705000 | 703000 | 679 |
| 420 | 20231109 | 125700 | 451523355000 | 704000 | 703000 | 705000 | 703000 | 1117 |
| 421 | 20231109 | 125600 | 450737492000 | 703000 | 705000 | 706000 | 703000 | 662 |
| 422 | 20231109 | 125500 | 450271267000 | 705000 | 706000 | 706000 | 705000 | 105 |
| 423 | 20231109 | 125400 | 450197237000 | 706000 | 706000 | 706000 | 705000 | 279 |
| 424 | 20231109 | 125300 | 450000522000 | 706000 | 706000 | 706000 | 705000 | 226 |
| 425 | 20231109 | 125200 | 449841035000 | 706000 | 706000 | 707000 | 706000 | 153 |
| 426 | 20231109 | 125100 | 449732939000 | 707000 | 707000 | 707000 | 705000 | 157 |
| 427 | 20231109 | 125000 | 449622136000 | 707000 | 708000 | 708000 | 706000 | 531 |
| 428 | 20231109 | 124900 | 449246693000 | 708000 | 708000 | 709000 | 707000 | 203 |
| 429 | 20231109 | 124800 | 449102981000 | 709000 | 707000 | 709000 | 706000 | 643 |
| 430 | 20231109 | 124700 | 448648095000 | 707000 | 706000 | 707000 | 705000 | 286 |
| 431 | 20231109 | 124600 | 448446141000 | 706000 | 705000 | 706000 | 705000 | 364 |
| 432 | 20231109 | 124500 | 448189377000 | 705000 | 705000 | 706000 | 704000 | 235 |
| 433 | 20231109 | 124400 | 448023710000 | 704000 | 703000 | 704000 | 702000 | 631 |
| 434 | 20231109 | 124300 | 447580232000 | 703000 | 703000 | 703000 | 702000 | 405 |
| 435 | 20231109 | 124200 | 447295866000 | 702000 | 703000 | 703000 | 702000 | 280 |
| 436 | 20231109 | 124100 | 447099232000 | 703000 | 704000 | 704000 | 702000 | 631 |
| 437 | 20231109 | 124000 | 446655627000 | 703000 | 704000 | 704000 | 703000 | 161 |
| 438 | 20231109 | 123900 | 446542380000 | 703000 | 703000 | 704000 | 702000 | 373 |
| 439 | 20231109 | 123800 | 446280184000 | 703000 | 705000 | 705000 | 702000 | 1030 |
| 440 | 20231109 | 123700 | 445556176000 | 704000 | 703000 | 705000 | 702000 | 768 |
| 441 | 20231109 | 123600 | 445016238000 | 703000 | 704000 | 704000 | 702000 | 922 |
| 442 | 20231109 | 123500 | 444368088000 | 704000 | 704000 | 704000 | 703000 | 792 |
| 443 | 20231109 | 123400 | 443811242000 | 704000 | 705000 | 706000 | 703000 | 1313 |
| 444 | 20231109 | 123300 | 442886834000 | 705000 | 706000 | 707000 | 705000 | 441 |
| 445 | 20231109 | 123200 | 442575769000 | 706000 | 706000 | 707000 | 706000 | 134 |
| 446 | 20231109 | 123100 | 442481164000 | 706000 | 706000 | 707000 | 705000 | 447 |
| 447 | 20231109 | 123000 | 442165655000 | 707000 | 707000 | 708000 | 706000 | 241 |
| 448 | 20231109 | 122900 | 441995391000 | 707000 | 706000 | 707000 | 705000 | 273 |
| 449 | 20231109 | 122800 | 441802612000 | 706000 | 707000 | 707000 | 704000 | 1777 |
| 450 | 20231109 | 122700 | 440549431000 | 707000 | 708000 | 708000 | 706000 | 254 |
| 451 | 20231109 | 122600 | 440369852000 | 707000 | 708000 | 709000 | 707000 | 510 |
| 452 | 20231109 | 122500 | 440008721000 | 709000 | 708000 | 709000 | 708000 | 81 |
| 453 | 20231109 | 122400 | 439951310000 | 710000 | 709000 | 710000 | 708000 | 291 |
| 454 | 20231109 | 122300 | 439744980000 | 709000 | 709000 | 711000 | 709000 | 336 |
| 455 | 20231109 | 122200 | 439506494000 | 709000 | 709000 | 709000 | 708000 | 156 |
| 456 | 20231109 | 122100 | 439395900000 | 709000 | 709000 | 709000 | 708000 | 169 |
| 457 | 20231109 | 122000 | 439276139000 | 709000 | 709000 | 709000 | 708000 | 291 |
| 458 | 20231109 | 121900 | 439069912000 | 708000 | 708000 | 709000 | 708000 | 381 |
| 459 | 20231109 | 121800 | 438800147000 | 707000 | 707000 | 708000 | 707000 | 83 |
| 460 | 20231109 | 121700 | 438741452000 | 707000 | 708000 | 708000 | 707000 | 178 |
| 461 | 20231109 | 121600 | 438615523000 | 707000 | 707000 | 708000 | 706000 | 252 |
| 462 | 20231109 | 121500 | 438437378000 | 707000 | 707000 | 707000 | 706000 | 94 |
| 463 | 20231109 | 121400 | 438370956000 | 707000 | 707000 | 708000 | 707000 | 322 |
| 464 | 20231109 | 121300 | 438143161000 | 707000 | 707000 | 708000 | 707000 | 44 |
| 465 | 20231109 | 121200 | 438112026000 | 708000 | 706000 | 708000 | 706000 | 232 |
| 466 | 20231109 | 121100 | 437948159000 | 706000 | 708000 | 708000 | 706000 | 221 |
| 467 | 20231109 | 121000 | 437791964000 | 708000 | 708000 | 709000 | 707000 | 232 |
| 468 | 20231109 | 120900 | 437627763000 | 707000 | 708000 | 708000 | 707000 | 219 |
| 469 | 20231109 | 120800 | 437472729000 | 708000 | 706000 | 708000 | 706000 | 297 |
| 470 | 20231109 | 120700 | 437262843000 | 707000 | 705000 | 707000 | 705000 | 224 |
| 471 | 20231109 | 120600 | 437104828000 | 705000 | 705000 | 706000 | 704000 | 1492 |
| 472 | 20231109 | 120500 | 436052701000 | 705000 | 706000 | 707000 | 704000 | 2695 |
| 473 | 20231109 | 120400 | 434151596000 | 706000 | 707000 | 708000 | 706000 | 685 |
| 474 | 20231109 | 120300 | 433667271000 | 707000 | 708000 | 709000 | 707000 | 490 |
| 475 | 20231109 | 120200 | 433320446000 | 708000 | 710000 | 710000 | 708000 | 1048 |
| 476 | 20231109 | 120100 | 432576970000 | 710000 | 712000 | 712000 | 710000 | 823 |
| 477 | 20231109 | 120000 | 431992343000 | 712000 | 712000 | 713000 | 712000 | 268 |
| 478 | 20231109 | 115900 | 431801374000 | 712000 | 712000 | 713000 | 711000 | 306 |
| 479 | 20231109 | 115800 | 431583501000 | 713000 | 712000 | 713000 | 712000 | 155 |
| 480 | 20231109 | 115700 | 431473035000 | 712000 | 710000 | 712000 | 710000 | 215 |
| 481 | 20231109 | 115600 | 431320008000 | 711000 | 711000 | 711000 | 710000 | 114 |
| 482 | 20231109 | 115500 | 431238997000 | 710000 | 710000 | 711000 | 710000 | 90 |
| 483 | 20231109 | 115400 | 431175031000 | 711000 | 710000 | 711000 | 710000 | 38 |
| 484 | 20231109 | 115300 | 431148044000 | 710000 | 710000 | 711000 | 709000 | 236 |
| 485 | 20231109 | 115200 | 430980373000 | 710000 | 710000 | 711000 | 709000 | 182 |
| 486 | 20231109 | 115100 | 430851194000 | 710000 | 710000 | 712000 | 709000 | 379 |
| 487 | 20231109 | 115000 | 430582011000 | 709000 | 709000 | 710000 | 709000 | 103 |
| 488 | 20231109 | 114900 | 430508898000 | 709000 | 709000 | 710000 | 709000 | 396 |
| 489 | 20231109 | 114800 | 430228132000 | 709000 | 710000 | 710000 | 709000 | 567 |
| 490 | 20231109 | 114700 | 429825663000 | 710000 | 710000 | 711000 | 710000 | 124 |
| 491 | 20231109 | 114600 | 429737609000 | 710000 | 712000 | 713000 | 710000 | 614 |
| 492 | 20231109 | 114500 | 429300596000 | 713000 | 713000 | 713000 | 712000 | 79 |
| 493 | 20231109 | 114400 | 429244307000 | 713000 | 713000 | 713000 | 712000 | 427 |
| 494 | 20231109 | 114300 | 428939866000 | 713000 | 714000 | 714000 | 712000 | 365 |
| 495 | 20231109 | 114200 | 428679533000 | 714000 | 713000 | 714000 | 713000 | 218 |
| 496 | 20231109 | 114100 | 428523927000 | 714000 | 712000 | 714000 | 712000 | 233 |
| 497 | 20231109 | 114000 | 428357805000 | 712000 | 712000 | 713000 | 711000 | 177 |
| 498 | 20231109 | 113900 | 428231716000 | 711000 | 713000 | 713000 | 711000 | 331 |
| 499 | 20231109 | 113800 | 427995985000 | 713000 | 713000 | 714000 | 712000 | 170 |
| 500 | 20231109 | 113700 | 427874800000 | 713000 | 714000 | 715000 | 712000 | 681 |
| 501 | 20231109 | 113600 | 427389078000 | 714000 | 713000 | 714000 | 712000 | 388 |
| 502 | 20231109 | 113500 | 427112420000 | 713000 | 712000 | 713000 | 712000 | 213 |
| 503 | 20231109 | 113400 | 426960578000 | 712000 | 712000 | 713000 | 711000 | 486 |
| 504 | 20231109 | 113300 | 426614503000 | 712000 | 709000 | 712000 | 709000 | 513 |
| 505 | 20231109 | 113200 | 426250195000 | 709000 | 710000 | 710000 | 708000 | 131 |
| 506 | 20231109 | 113100 | 426157273000 | 707000 | 707000 | 710000 | 707000 | 781 |
| 507 | 20231109 | 113000 | 425604821000 | 707000 | 708000 | 709000 | 707000 | 319 |
| 508 | 20231109 | 112900 | 425378959000 | 709000 | 708000 | 709000 | 708000 | 116 |
| 509 | 20231109 | 112800 | 425296808000 | 708000 | 708000 | 709000 | 708000 | 256 |
| 510 | 20231109 | 112700 | 425115551000 | 708000 | 711000 | 712000 | 708000 | 797 |
| 511 | 20231109 | 112600 | 424549330000 | 712000 | 712000 | 713000 | 711000 | 602 |
| 512 | 20231109 | 112500 | 424120734000 | 712000 | 711000 | 712000 | 710000 | 303 |
| 513 | 20231109 | 112400 | 423905165000 | 711000 | 711000 | 712000 | 710000 | 358 |
| 514 | 20231109 | 112300 | 423650647000 | 710000 | 710000 | 710000 | 709000 | 441 |
| 515 | 20231109 | 112200 | 423337631000 | 710000 | 706000 | 710000 | 705000 | 497 |
| 516 | 20231109 | 112100 | 422985458000 | 705000 | 706000 | 706000 | 705000 | 971 |
| 517 | 20231109 | 112000 | 422300774000 | 705000 | 705000 | 707000 | 704000 | 828 |
| 518 | 20231109 | 111900 | 421716785000 | 705000 | 707000 | 707000 | 705000 | 1759 |
| 519 | 20231109 | 111800 | 420476091000 | 707000 | 708000 | 708000 | 706000 | 811 |
| 520 | 20231109 | 111700 | 419902652000 | 707000 | 709000 | 709000 | 707000 | 343 |
| 521 | 20231109 | 111600 | 419659784000 | 709000 | 710000 | 712000 | 709000 | 1385 |
| 522 | 20231109 | 111500 | 418676662000 | 710000 | 709000 | 710000 | 709000 | 474 |
| 523 | 20231109 | 111400 | 418340148000 | 710000 | 709000 | 710000 | 708000 | 393 |
| 524 | 20231109 | 111300 | 418061303000 | 709000 | 708000 | 709000 | 708000 | 505 |
| 525 | 20231109 | 111200 | 417703454000 | 708000 | 706000 | 710000 | 706000 | 1232 |
| 526 | 20231109 | 111100 | 416830290000 | 706000 | 711000 | 711000 | 706000 | 5246 |
| 527 | 20231109 | 111000 | 413110919000 | 711000 | 712000 | 713000 | 711000 | 410 |
| 528 | 20231109 | 110900 | 412819128000 | 712000 | 713000 | 714000 | 712000 | 279 |
| 529 | 20231109 | 110800 | 412620401000 | 713000 | 713000 | 714000 | 713000 | 261 |
| 530 | 20231109 | 110700 | 412434278000 | 713000 | 713000 | 714000 | 712000 | 427 |
| 531 | 20231109 | 110600 | 412129779000 | 712000 | 712000 | 714000 | 711000 | 938 |
| 532 | 20231109 | 110500 | 411461959000 | 711000 | 715000 | 715000 | 711000 | 1699 |
| 533 | 20231109 | 110400 | 410250654000 | 715000 | 716000 | 717000 | 714000 | 818 |
| 534 | 20231109 | 110300 | 409665701000 | 716000 | 715000 | 716000 | 714000 | 378 |
| 535 | 20231109 | 110200 | 409395570000 | 715000 | 717000 | 718000 | 714000 | 805 |
| 536 | 20231109 | 110100 | 408819219000 | 717000 | 715000 | 718000 | 715000 | 434 |
| 537 | 20231109 | 110000 | 408508264000 | 715000 | 714000 | 715000 | 713000 | 625 |
| 538 | 20231109 | 105900 | 408061815000 | 713000 | 714000 | 714000 | 712000 | 1480 |
| 539 | 20231109 | 105800 | 407006436000 | 714000 | 715000 | 715000 | 714000 | 563 |
| 540 | 20231109 | 105700 | 406604415000 | 714000 | 716000 | 717000 | 714000 | 833 |
| 541 | 20231109 | 105600 | 406008460000 | 716000 | 718000 | 718000 | 715000 | 492 |
| 542 | 20231109 | 105500 | 405656134000 | 716000 | 718000 | 718000 | 715000 | 2496 |
| 543 | 20231109 | 105400 | 403869474000 | 718000 | 722000 | 723000 | 717000 | 2730 |
| 544 | 20231109 | 105300 | 401905360000 | 722000 | 722000 | 723000 | 722000 | 716 |
| 545 | 20231109 | 105200 | 401388342000 | 722000 | 723000 | 723000 | 722000 | 1052 |
| 546 | 20231109 | 105100 | 400628342000 | 723000 | 724000 | 725000 | 721000 | 1317 |
| 547 | 20231109 | 105000 | 399676386000 | 724000 | 724000 | 727000 | 723000 | 4585 |
| 548 | 20231109 | 104900 | 396350627000 | 725000 | 721000 | 725000 | 721000 | 2713 |
| 549 | 20231109 | 104800 | 394387160000 | 722000 | 717000 | 722000 | 717000 | 2016 |
| 550 | 20231109 | 104700 | 392935300000 | 717000 | 718000 | 718000 | 716000 | 523 |
| 551 | 20231109 | 104600 | 392560158000 | 717000 | 717000 | 719000 | 716000 | 658 |
| 552 | 20231109 | 104500 | 392087960000 | 715000 | 714000 | 716000 | 713000 | 1034 |
| 553 | 20231109 | 104400 | 391348469000 | 714000 | 716000 | 716000 | 712000 | 1897 |
| 554 | 20231109 | 104300 | 389994295000 | 716000 | 718000 | 718000 | 716000 | 1329 |
| 555 | 20231109 | 104200 | 389041749000 | 718000 | 716000 | 721000 | 716000 | 1355 |
| 556 | 20231109 | 104100 | 388068448000 | 716000 | 722000 | 722000 | 715000 | 2760 |
| 557 | 20231109 | 104000 | 386083090000 | 721000 | 722000 | 722000 | 720000 | 2641 |
| 558 | 20231109 | 103900 | 384177987000 | 721000 | 719000 | 722000 | 719000 | 2408 |
| 559 | 20231109 | 103800 | 382443881000 | 719000 | 718000 | 720000 | 717000 | 1264 |
| 560 | 20231109 | 103700 | 381535294000 | 718000 | 715000 | 718000 | 714000 | 1645 |
| 561 | 20231109 | 103600 | 380355766000 | 716000 | 722000 | 722000 | 712000 | 8078 |
| 562 | 20231109 | 103500 | 374558053000 | 722000 | 720000 | 722000 | 719000 | 6125 |
| 563 | 20231109 | 103400 | 370144831000 | 719000 | 718000 | 720000 | 717000 | 8081 |
| 564 | 20231109 | 103300 | 364332112000 | 718000 | 717000 | 718000 | 716000 | 4208 |
| 565 | 20231109 | 103200 | 361314008000 | 717000 | 714000 | 718000 | 714000 | 3136 |
| 566 | 20231109 | 103100 | 359067584000 | 714000 | 715000 | 715000 | 713000 | 917 |
| 567 | 20231109 | 103000 | 358412905000 | 715000 | 713000 | 715000 | 711000 | 1287 |
| 568 | 20231109 | 102900 | 357494743000 | 714000 | 713000 | 716000 | 713000 | 7177 |
| 569 | 20231109 | 102800 | 352366551000 | 714000 | 713000 | 714000 | 712000 | 4386 |
| 570 | 20231109 | 102700 | 349239007000 | 713000 | 711000 | 713000 | 710000 | 1807 |
| 571 | 20231109 | 102600 | 347952778000 | 711000 | 709000 | 711000 | 709000 | 1020 |
| 572 | 20231109 | 102500 | 347228497000 | 709000 | 710000 | 710000 | 708000 | 990 |
| 573 | 20231109 | 102400 | 346526612000 | 710000 | 712000 | 712000 | 708000 | 1618 |
| 574 | 20231109 | 102300 | 345378597000 | 712000 | 714000 | 714000 | 710000 | 3327 |
| 575 | 20231109 | 102200 | 343006928000 | 713000 | 711000 | 714000 | 710000 | 4895 |
| 576 | 20231109 | 102100 | 339522012000 | 710000 | 709000 | 712000 | 708000 | 4478 |
| 577 | 20231109 | 102000 | 336340171000 | 709000 | 705000 | 710000 | 705000 | 4237 |
| 578 | 20231109 | 101900 | 333339828000 | 705000 | 706000 | 706000 | 705000 | 863 |
| 579 | 20231109 | 101800 | 332731092000 | 706000 | 705000 | 707000 | 704000 | 1884 |
| 580 | 20231109 | 101700 | 331402120000 | 704000 | 702000 | 705000 | 702000 | 1826 |
| 581 | 20231109 | 101600 | 330117185000 | 702000 | 703000 | 703000 | 702000 | 872 |
| 582 | 20231109 | 101500 | 329504328000 | 703000 | 700000 | 703000 | 700000 | 1535 |
| 583 | 20231109 | 101400 | 328427975000 | 701000 | 702000 | 703000 | 700000 | 801 |
| 584 | 20231109 | 101300 | 327866215000 | 702000 | 705000 | 706000 | 701000 | 1963 |
| 585 | 20231109 | 101200 | 326485055000 | 706000 | 707000 | 708000 | 704000 | 1309 |
| 586 | 20231109 | 101100 | 325561243000 | 708000 | 706000 | 708000 | 705000 | 3287 |
| 587 | 20231109 | 101000 | 323238211000 | 706000 | 700000 | 706000 | 700000 | 2641 |
| 588 | 20231109 | 100900 | 321380139000 | 702000 | 698000 | 702000 | 697000 | 1531 |
| 589 | 20231109 | 100800 | 320309322000 | 698000 | 697000 | 700000 | 697000 | 2483 |
| 590 | 20231109 | 100700 | 318575444000 | 697000 | 699000 | 699000 | 697000 | 2885 |
| 591 | 20231109 | 100600 | 316561391000 | 699000 | 704000 | 705000 | 699000 | 4130 |
| 592 | 20231109 | 100500 | 313665995000 | 704000 | 704000 | 707000 | 702000 | 2028 |
| 593 | 20231109 | 100400 | 312237890000 | 704000 | 704000 | 705000 | 701000 | 1979 |
| 594 | 20231109 | 100300 | 310846524000 | 704000 | 703000 | 704000 | 702000 | 1637 |
| 595 | 20231109 | 100200 | 309695362000 | 701000 | 706000 | 707000 | 701000 | 4280 |
| 596 | 20231109 | 100100 | 306675527000 | 706000 | 705000 | 706000 | 704000 | 4864 |
| 597 | 20231109 | 100000 | 303245552000 | 704000 | 701000 | 706000 | 700000 | 5578 |
| 598 | 20231109 | 095900 | 299327762000 | 701000 | 698000 | 702000 | 698000 | 2600 |
| 599 | 20231109 | 095800 | 297507186000 | 701000 | 696000 | 702000 | 696000 | 3861 |
| 600 | 20231109 | 095700 | 294808154000 | 697000 | 697000 | 698000 | 694000 | 3853 |
| 601 | 20231109 | 095600 | 292126759000 | 697000 | 700000 | 701000 | 697000 | 4540 |
| 602 | 20231109 | 095500 | 288952887000 | 701000 | 700000 | 703000 | 699000 | 5466 |
| 603 | 20231109 | 095400 | 285120665000 | 700000 | 698000 | 700000 | 697000 | 3454 |
| 604 | 20231109 | 095300 | 282709087000 | 699000 | 697000 | 699000 | 694000 | 8664 |
| 605 | 20231109 | 095200 | 276675768000 | 696000 | 694000 | 699000 | 694000 | 6115 |
| 606 | 20231109 | 095100 | 272415082000 | 695000 | 701000 | 702000 | 693000 | 18564 |
| 607 | 20231109 | 095000 | 259482043000 | 701000 | 702000 | 703000 | 700000 | 4513 |
| 608 | 20231109 | 094900 | 256317173000 | 702000 | 704000 | 705000 | 701000 | 1935 |
| 609 | 20231109 | 094800 | 254956929000 | 704000 | 701000 | 708000 | 701000 | 2871 |
| 610 | 20231109 | 094700 | 252933497000 | 702000 | 701000 | 705000 | 700000 | 17850 |
| 611 | 20231109 | 094600 | 240420730000 | 700000 | 703000 | 704000 | 700000 | 8153 |
| 612 | 20231109 | 094500 | 234703756000 | 703000 | 705000 | 705000 | 701000 | 5241 |
| 613 | 20231109 | 094400 | 231020850000 | 705000 | 712000 | 713000 | 704000 | 6430 |
| 614 | 20231109 | 094300 | 226458339000 | 712000 | 708000 | 714000 | 707000 | 7770 |
| 615 | 20231109 | 094200 | 220936733000 | 707000 | 706000 | 708000 | 703000 | 5853 |
| 616 | 20231109 | 094100 | 216805609000 | 707000 | 705000 | 708000 | 704000 | 5735 |
| 617 | 20231109 | 094000 | 212756745000 | 705000 | 706000 | 707000 | 701000 | 14589 |
| 618 | 20231109 | 093900 | 202483894000 | 705000 | 708000 | 710000 | 704000 | 11057 |
| 619 | 20231109 | 093800 | 194671677000 | 709000 | 709000 | 715000 | 707000 | 8884 |
| 620 | 20231109 | 093700 | 188362829000 | 709000 | 716000 | 718000 | 708000 | 9429 |
| 621 | 20231109 | 093600 | 181646059000 | 716000 | 716000 | 718000 | 713000 | 3978 |
| 622 | 20231109 | 093500 | 178801119000 | 716000 | 713000 | 719000 | 713000 | 3797 |
| 623 | 20231109 | 093400 | 176084260000 | 715000 | 713000 | 720000 | 712000 | 9132 |
| 624 | 20231109 | 093300 | 169554028000 | 713000 | 720000 | 721000 | 713000 | 17215 |
| 625 | 20231109 | 093200 | 157205426000 | 720000 | 725000 | 726000 | 719000 | 10319 |
| 626 | 20231109 | 093100 | 149751978000 | 726000 | 728000 | 729000 | 725000 | 3804 |
| 627 | 20231109 | 093000 | 146988218000 | 727000 | 727000 | 729000 | 727000 | 2894 |
| 628 | 20231109 | 092900 | 144882806000 | 727000 | 728000 | 729000 | 726000 | 4516 |
| 629 | 20231109 | 092800 | 141597819000 | 728000 | 730000 | 733000 | 728000 | 3515 |
| 630 | 20231109 | 092700 | 139031791000 | 730000 | 736000 | 737000 | 730000 | 3219 |
| 631 | 20231109 | 092600 | 136670245000 | 737000 | 738000 | 738000 | 735000 | 2118 |
| 632 | 20231109 | 092500 | 135110928000 | 737000 | 740000 | 740000 | 737000 | 1957 |
| 633 | 20231109 | 092400 | 133666565000 | 739000 | 741000 | 741000 | 738000 | 1157 |
| 634 | 20231109 | 092300 | 132810318000 | 741000 | 739000 | 741000 | 738000 | 1617 |
| 635 | 20231109 | 092200 | 131614571000 | 738000 | 739000 | 741000 | 737000 | 1651 |
| 636 | 20231109 | 092100 | 130393391000 | 739000 | 737000 | 740000 | 735000 | 2254 |
| 637 | 20231109 | 092000 | 128731902000 | 741000 | 736000 | 742000 | 736000 | 2133 |
| 638 | 20231109 | 091900 | 127155429000 | 736000 | 744000 | 745000 | 736000 | 3337 |
| 639 | 20231109 | 091800 | 124684484000 | 744000 | 744000 | 745000 | 742000 | 3702 |
| 640 | 20231109 | 091700 | 121930854000 | 743000 | 742000 | 744000 | 740000 | 2671 |
| 641 | 20231109 | 091600 | 119947766000 | 743000 | 735000 | 743000 | 735000 | 2909 |
| 642 | 20231109 | 091500 | 117792604000 | 735000 | 737000 | 738000 | 731000 | 3330 |
| 643 | 20231109 | 091400 | 115346026000 | 738000 | 744000 | 744000 | 737000 | 4022 |
| 644 | 20231109 | 091300 | 112367519000 | 744000 | 735000 | 745000 | 734000 | 11859 |
| 645 | 20231109 | 091200 | 103589116000 | 735000 | 733000 | 737000 | 732000 | 4577 |
| 646 | 20231109 | 091100 | 100225508000 | 732000 | 729000 | 734000 | 728000 | 4000 |
| 647 | 20231109 | 091000 | 97300810000 | 729000 | 724000 | 734000 | 723000 | 7492 |
| 648 | 20231109 | 090900 | 91842502000 | 725000 | 724000 | 730000 | 723000 | 8930 |
| 649 | 20231109 | 090800 | 85362692000 | 725000 | 735000 | 735000 | 723000 | 15159 |
| 650 | 20231109 | 090700 | 74323376000 | 735000 | 745000 | 745000 | 734000 | 9434 |
| 651 | 20231109 | 090600 | 67349594000 | 745000 | 741000 | 747000 | 741000 | 5824 |
| 652 | 20231109 | 090500 | 63013054000 | 741000 | 747000 | 747000 | 738000 | 12289 |
| 653 | 20231109 | 090400 | 53899046000 | 747000 | 746000 | 752000 | 744000 | 5885 |
| 654 | 20231109 | 090300 | 49497160000 | 746000 | 752000 | 756000 | 746000 | 8697 |
| 655 | 20231109 | 090200 | 42963702000 | 752000 | 758000 | 759000 | 751000 | 10841 |
| 656 | 20231109 | 090100 | 34786206000 | 759000 | 760000 | 763000 | 754000 | 16991 |
| 657 | 20231109 | 090000 | 21897887000 | 760000 | 754000 | 762000 | 752000 | 28731 |