36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 201100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 3 | 20231108 | 201000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20231108 | 200900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20231108 | 200800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20231108 | 200700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20231108 | 200600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20231108 | 200500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20231108 | 200400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20231108 | 200300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20231108 | 200200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20231108 | 200100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20231108 | 200000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20231108 | 195900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20231108 | 195800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20231108 | 195700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20231108 | 195600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20231108 | 195500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20231108 | 195400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20231108 | 195300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20231108 | 195200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20231108 | 195100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20231108 | 195000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20231108 | 194900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20231108 | 194800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20231108 | 194700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20231108 | 194600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20231108 | 194500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20231108 | 194400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20231108 | 194300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20231108 | 194200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20231108 | 194100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 33 | 20231108 | 194000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20231108 | 193900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20231108 | 193800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20231108 | 193700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20231108 | 193600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20231108 | 193500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20231108 | 193400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20231108 | 193300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20231108 | 193200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20231108 | 193100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20231108 | 193000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20231108 | 192900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20231108 | 192800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20231108 | 192700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20231108 | 192600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20231108 | 192500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20231108 | 192400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20231108 | 192300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20231108 | 192200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20231108 | 192100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20231108 | 192000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20231108 | 191900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20231108 | 191800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20231108 | 191700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20231108 | 191600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20231108 | 191500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20231108 | 191400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20231108 | 191300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20231108 | 191200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20231108 | 191100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 63 | 20231108 | 191000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20231108 | 190900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20231108 | 190800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20231108 | 190700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20231108 | 190600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20231108 | 190500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20231108 | 190400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20231108 | 190300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20231108 | 190200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20231108 | 190100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20231108 | 190000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20231108 | 185900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20231108 | 185800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20231108 | 185700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20231108 | 185600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20231108 | 185500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20231108 | 185400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20231108 | 185300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20231108 | 185200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20231108 | 185100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20231108 | 185000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20231108 | 184900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20231108 | 184800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20231108 | 184700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20231108 | 184600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20231108 | 184500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20231108 | 184400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20231108 | 184300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20231108 | 184200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20231108 | 184100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 93 | 20231108 | 184000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20231108 | 183900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20231108 | 183800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20231108 | 183700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20231108 | 183600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20231108 | 183500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20231108 | 183400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20231108 | 183300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20231108 | 183200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20231108 | 183100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20231108 | 183000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20231108 | 182900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20231108 | 182800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20231108 | 182700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20231108 | 182600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20231108 | 182500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20231108 | 182400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20231108 | 182300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20231108 | 182200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20231108 | 182100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20231108 | 182000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20231108 | 181900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20231108 | 181800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20231108 | 181700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20231108 | 181600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20231108 | 181500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20231108 | 181400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20231108 | 181300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20231108 | 181200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20231108 | 181100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 123 | 20231108 | 181000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20231108 | 180900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20231108 | 180800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20231108 | 180700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20231108 | 180600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20231108 | 180500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20231108 | 180400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20231108 | 180300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20231108 | 180200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20231108 | 180100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20231108 | 180000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20231108 | 175900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20231108 | 175800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20231108 | 175700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20231108 | 175600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20231108 | 175500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20231108 | 175400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20231108 | 175300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20231108 | 175200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20231108 | 175100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20231108 | 175000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20231108 | 174900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20231108 | 174800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20231108 | 174700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20231108 | 174600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20231108 | 174500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20231108 | 174400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20231108 | 174300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20231108 | 174200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20231108 | 174100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 153 | 20231108 | 174000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20231108 | 173900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20231108 | 173800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20231108 | 173700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20231108 | 173600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20231108 | 173500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20231108 | 173400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20231108 | 173300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20231108 | 173200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20231108 | 173100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20231108 | 173000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20231108 | 172900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20231108 | 172800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20231108 | 172700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20231108 | 172600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20231108 | 172500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20231108 | 172400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20231108 | 172300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20231108 | 172200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20231108 | 172100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20231108 | 172000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20231108 | 171900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20231108 | 171800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20231108 | 171700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20231108 | 171600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20231108 | 171500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20231108 | 171400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20231108 | 171300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20231108 | 171200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20231108 | 171100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 183 | 20231108 | 171000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20231108 | 170900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20231108 | 170800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20231108 | 170700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20231108 | 170600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231108 | 170500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231108 | 170400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231108 | 170300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231108 | 170200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231108 | 170100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231108 | 170000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231108 | 165900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231108 | 165800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231108 | 165700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231108 | 165600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20231108 | 165500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20231108 | 165400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20231108 | 165300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20231108 | 165200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20231108 | 165100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20231108 | 165000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20231108 | 164900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20231108 | 164800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20231108 | 164700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20231108 | 164600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20231108 | 164500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20231108 | 164400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20231108 | 164300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20231108 | 164200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20231108 | 164100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 213 | 20231108 | 164000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20231108 | 163900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20231108 | 163800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20231108 | 163700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20231108 | 163600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20231108 | 163500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20231108 | 163400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20231108 | 163300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20231108 | 163200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20231108 | 163100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20231108 | 163000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20231108 | 162900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20231108 | 162800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20231108 | 162700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20231108 | 162600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20231108 | 162500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20231108 | 162400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20231108 | 162300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20231108 | 162200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20231108 | 162100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20231108 | 162000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20231108 | 161900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20231108 | 161800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20231108 | 161700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20231108 | 161600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20231108 | 161500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20231108 | 161400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20231108 | 161300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20231108 | 161200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20231108 | 161100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 243 | 20231108 | 161000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20231108 | 160900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20231108 | 160800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20231108 | 160700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20231108 | 160600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20231108 | 160500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20231108 | 160400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20231108 | 160300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20231108 | 160200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20231108 | 160100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20231108 | 160000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20231108 | 155900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20231108 | 155800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20231108 | 155700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20231108 | 155600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20231108 | 155500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20231108 | 155400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20231108 | 155300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20231108 | 155200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20231108 | 155100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20231108 | 155000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20231108 | 154900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20231108 | 154800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20231108 | 154700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20231108 | 154600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20231108 | 154500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20231108 | 154400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20231108 | 154300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 271 | 20231108 | 154200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20231108 | 154100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 273 | 20231108 | 154000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20231108 | 153900 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20231108 | 153800 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20231108 | 153700 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20231108 | 153600 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20231108 | 153500 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20231108 | 153400 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20231108 | 153300 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20231108 | 153200 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 282 | 20231108 | 153100 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 283 | 20231108 | 153000 | 3261941600 | 26750 | 26750 | 26750 | 26750 | 1175 |
| 284 | 20231108 | 152900 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 285 | 20231108 | 152800 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 286 | 20231108 | 152700 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 287 | 20231108 | 152600 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 288 | 20231108 | 152500 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 289 | 20231108 | 152400 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 290 | 20231108 | 152300 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 291 | 20231108 | 152200 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 292 | 20231108 | 152100 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 293 | 20231108 | 152000 | 3230510350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 294 | 20231108 | 151900 | 3230510350 | 26650 | 26700 | 26800 | 26600 | 97 |
| 295 | 20231108 | 151800 | 3227921250 | 26700 | 26900 | 26900 | 26700 | 546 |
| 296 | 20231108 | 151700 | 3213308600 | 26850 | 26850 | 26900 | 26800 | 243 |
| 297 | 20231108 | 151600 | 3206779500 | 26900 | 26850 | 26900 | 26850 | 27 |
| 298 | 20231108 | 151500 | 3206053700 | 26900 | 26850 | 26900 | 26850 | 48 |
| 299 | 20231108 | 151400 | 3204763400 | 26850 | 26800 | 26850 | 26800 | 188 |
| 300 | 20231108 | 151300 | 3199717400 | 26750 | 26750 | 26750 | 26750 | 168 |
| 301 | 20231108 | 151200 | 3195223400 | 26750 | 26750 | 26750 | 26750 | 85 |
| 302 | 20231108 | 151100 | 3192949650 | 26700 | 26750 | 26750 | 26700 | 135 |
| 303 | 20231108 | 151000 | 3189342950 | 26750 | 26700 | 26750 | 26650 | 51 |
| 304 | 20231108 | 150900 | 3187981200 | 26550 | 26650 | 26800 | 26550 | 398 |
| 305 | 20231108 | 150800 | 3177361700 | 26600 | 26650 | 26650 | 26600 | 216 |
| 306 | 20231108 | 150700 | 3171610450 | 26600 | 26650 | 26700 | 26600 | 139 |
| 307 | 20231108 | 150600 | 3167906050 | 26650 | 26800 | 26800 | 26600 | 149 |
| 308 | 20231108 | 150500 | 3163938550 | 26800 | 26650 | 26800 | 26650 | 224 |
| 309 | 20231108 | 150400 | 3157955850 | 26650 | 26600 | 26650 | 26600 | 98 |
| 310 | 20231108 | 150300 | 3155348000 | 26600 | 26550 | 26700 | 26500 | 308 |
| 311 | 20231108 | 150200 | 3147164650 | 26550 | 26550 | 26700 | 26550 | 199 |
| 312 | 20231108 | 150100 | 3141862700 | 26600 | 26700 | 26700 | 26550 | 317 |
| 313 | 20231108 | 150000 | 3133413650 | 26700 | 26750 | 26750 | 26650 | 243 |
| 314 | 20231108 | 145900 | 3126924100 | 26700 | 26700 | 26800 | 26650 | 291 |
| 315 | 20231108 | 145800 | 3119140550 | 26750 | 26800 | 26800 | 26650 | 157 |
| 316 | 20231108 | 145700 | 3114948800 | 26800 | 26900 | 26900 | 26700 | 157 |
| 317 | 20231108 | 145600 | 3110739350 | 26900 | 26750 | 26900 | 26700 | 326 |
| 318 | 20231108 | 145500 | 3102009450 | 26700 | 26550 | 26750 | 26550 | 179 |
| 319 | 20231108 | 145400 | 3097238550 | 26500 | 26550 | 26700 | 26500 | 392 |
| 320 | 20231108 | 145300 | 3086806750 | 26600 | 26500 | 26600 | 26400 | 515 |
| 321 | 20231108 | 145200 | 3073139550 | 26500 | 26500 | 26500 | 26400 | 315 |
| 322 | 20231108 | 145100 | 3064798300 | 26550 | 26700 | 26700 | 26500 | 192 |
| 323 | 20231108 | 145000 | 3059702500 | 26700 | 26500 | 26700 | 26500 | 373 |
| 324 | 20231108 | 144900 | 3049799550 | 26500 | 26700 | 26700 | 26500 | 303 |
| 325 | 20231108 | 144800 | 3041758350 | 26700 | 26650 | 26700 | 26600 | 121 |
| 326 | 20231108 | 144700 | 3038530150 | 26750 | 26600 | 26750 | 26600 | 307 |
| 327 | 20231108 | 144600 | 3030350000 | 26600 | 26600 | 26650 | 26550 | 177 |
| 328 | 20231108 | 144500 | 3025644000 | 26600 | 26600 | 26650 | 26550 | 201 |
| 329 | 20231108 | 144400 | 3020295950 | 26600 | 26500 | 26650 | 26500 | 410 |
| 330 | 20231108 | 144300 | 3009408150 | 26500 | 26500 | 26600 | 26500 | 193 |
| 331 | 20231108 | 144200 | 3004287200 | 26600 | 26600 | 26600 | 26500 | 385 |
| 332 | 20231108 | 144100 | 2994056200 | 26650 | 26600 | 26650 | 26550 | 221 |
| 333 | 20231108 | 144000 | 2988173450 | 26600 | 26650 | 26650 | 26600 | 186 |
| 334 | 20231108 | 143900 | 2983220100 | 26650 | 26750 | 26800 | 26650 | 177 |
| 335 | 20231108 | 143800 | 2978497400 | 26750 | 26650 | 26750 | 26650 | 221 |
| 336 | 20231108 | 143700 | 2972597350 | 26650 | 26650 | 26700 | 26550 | 213 |
| 337 | 20231108 | 143600 | 2966925000 | 26650 | 26700 | 26700 | 26600 | 168 |
| 338 | 20231108 | 143500 | 2962446200 | 26650 | 26650 | 26700 | 26600 | 332 |
| 339 | 20231108 | 143400 | 2953590600 | 26650 | 26750 | 26750 | 26600 | 163 |
| 340 | 20231108 | 143300 | 2949241750 | 26700 | 26750 | 26750 | 26650 | 176 |
| 341 | 20231108 | 143200 | 2944537500 | 26750 | 26800 | 26800 | 26650 | 204 |
| 342 | 20231108 | 143100 | 2939083700 | 26650 | 26700 | 26800 | 26650 | 220 |
| 343 | 20231108 | 143000 | 2933205750 | 26650 | 26800 | 26850 | 26650 | 309 |
| 344 | 20231108 | 142900 | 2924930950 | 26800 | 26800 | 26850 | 26650 | 236 |
| 345 | 20231108 | 142800 | 2918622550 | 26800 | 26750 | 26850 | 26650 | 235 |
| 346 | 20231108 | 142700 | 2912332250 | 26650 | 26800 | 26850 | 26650 | 218 |
| 347 | 20231108 | 142600 | 2906501550 | 26800 | 26750 | 26800 | 26700 | 213 |
| 348 | 20231108 | 142500 | 2900801200 | 26800 | 26750 | 26800 | 26700 | 235 |
| 349 | 20231108 | 142400 | 2894517200 | 26750 | 26750 | 26800 | 26700 | 163 |
| 350 | 20231108 | 142300 | 2890155300 | 26750 | 26700 | 26750 | 26600 | 200 |
| 351 | 20231108 | 142200 | 2884817700 | 26600 | 26850 | 26850 | 26600 | 255 |
| 352 | 20231108 | 142100 | 2878005900 | 26700 | 26800 | 26850 | 26700 | 219 |
| 353 | 20231108 | 142000 | 2872137000 | 26800 | 26700 | 26850 | 26700 | 289 |
| 354 | 20231108 | 141900 | 2864396400 | 26700 | 26700 | 26750 | 26700 | 117 |
| 355 | 20231108 | 141800 | 2861271400 | 26700 | 26800 | 26900 | 26650 | 297 |
| 356 | 20231108 | 141700 | 2853312250 | 26750 | 26750 | 26800 | 26650 | 172 |
| 357 | 20231108 | 141600 | 2848716850 | 26750 | 26800 | 26850 | 26750 | 194 |
| 358 | 20231108 | 141500 | 2843518950 | 26800 | 26800 | 26850 | 26700 | 165 |
| 359 | 20231108 | 141400 | 2839097500 | 26800 | 26650 | 26800 | 26600 | 1072 |
| 360 | 20231108 | 141300 | 2810511850 | 26600 | 26750 | 26750 | 26600 | 186 |
| 361 | 20231108 | 141200 | 2805545450 | 26750 | 26800 | 26800 | 26700 | 221 |
| 362 | 20231108 | 141100 | 2799632050 | 26800 | 26800 | 26850 | 26700 | 215 |
| 363 | 20231108 | 141000 | 2793874700 | 26800 | 26900 | 26900 | 26750 | 242 |
| 364 | 20231108 | 140900 | 2787379650 | 26850 | 26750 | 26850 | 26650 | 158 |
| 365 | 20231108 | 140800 | 2783146450 | 26750 | 26750 | 26900 | 26700 | 225 |
| 366 | 20231108 | 140700 | 2777115100 | 26700 | 26800 | 26850 | 26700 | 129 |
| 367 | 20231108 | 140600 | 2773665200 | 26850 | 26750 | 26900 | 26750 | 240 |
| 368 | 20231108 | 140500 | 2767228500 | 26750 | 26700 | 26750 | 26650 | 167 |
| 369 | 20231108 | 140400 | 2762766250 | 26700 | 26850 | 26900 | 26700 | 205 |
| 370 | 20231108 | 140300 | 2757268250 | 26800 | 26800 | 26850 | 26750 | 170 |
| 371 | 20231108 | 140200 | 2752711450 | 26900 | 26750 | 26900 | 26750 | 215 |
| 372 | 20231108 | 140100 | 2746947650 | 26750 | 26850 | 26900 | 26750 | 293 |
| 373 | 20231108 | 140000 | 2739087150 | 26850 | 26900 | 26900 | 26800 | 142 |
| 374 | 20231108 | 135900 | 2735273000 | 26900 | 26850 | 26950 | 26850 | 224 |
| 375 | 20231108 | 135800 | 2729244850 | 26850 | 26950 | 26950 | 26850 | 221 |
| 376 | 20231108 | 135700 | 2723306500 | 26900 | 26900 | 26950 | 26850 | 190 |
| 377 | 20231108 | 135600 | 2718190900 | 26900 | 26800 | 26900 | 26800 | 140 |
| 378 | 20231108 | 135500 | 2714430350 | 26800 | 26900 | 26950 | 26800 | 222 |
| 379 | 20231108 | 135400 | 2708462400 | 26900 | 26900 | 26900 | 26800 | 131 |
| 380 | 20231108 | 135300 | 2704943300 | 26900 | 26900 | 26900 | 26800 | 251 |
| 381 | 20231108 | 135200 | 2698197650 | 26950 | 27050 | 27050 | 26900 | 301 |
| 382 | 20231108 | 135100 | 2690076650 | 27000 | 27100 | 27100 | 26950 | 222 |
| 383 | 20231108 | 135000 | 2684083250 | 27000 | 27150 | 27150 | 26950 | 156 |
| 384 | 20231108 | 134900 | 2679864000 | 27150 | 27050 | 27150 | 27000 | 270 |
| 385 | 20231108 | 134800 | 2672563400 | 27000 | 27100 | 27100 | 26900 | 114 |
| 386 | 20231108 | 134700 | 2669489250 | 27100 | 26950 | 27100 | 26900 | 284 |
| 387 | 20231108 | 134600 | 2661823850 | 26900 | 26900 | 27000 | 26900 | 110 |
| 388 | 20231108 | 134500 | 2658861250 | 26850 | 26850 | 26950 | 26850 | 186 |
| 389 | 20231108 | 134400 | 2653858250 | 26850 | 27000 | 27000 | 26800 | 171 |
| 390 | 20231108 | 134300 | 2649259200 | 27000 | 26850 | 27000 | 26850 | 206 |
| 391 | 20231108 | 134200 | 2643709900 | 26850 | 26850 | 27000 | 26800 | 244 |
| 392 | 20231108 | 134100 | 2637154350 | 26800 | 26850 | 26950 | 26800 | 186 |
| 393 | 20231108 | 134000 | 2632153050 | 26850 | 26950 | 26950 | 26850 | 191 |
| 394 | 20231108 | 133900 | 2627007700 | 27000 | 26900 | 27150 | 26900 | 227 |
| 395 | 20231108 | 133800 | 2620876050 | 26900 | 26900 | 26950 | 26900 | 99 |
| 396 | 20231108 | 133700 | 2618210300 | 26900 | 26850 | 26950 | 26800 | 159 |
| 397 | 20231108 | 133600 | 2613932400 | 26850 | 26850 | 26950 | 26850 | 179 |
| 398 | 20231108 | 133500 | 2609121000 | 26850 | 26900 | 26950 | 26800 | 210 |
| 399 | 20231108 | 133400 | 2603473650 | 26750 | 26900 | 26900 | 26700 | 224 |
| 400 | 20231108 | 133300 | 2597466850 | 26900 | 26850 | 26950 | 26850 | 181 |
| 401 | 20231108 | 133200 | 2592597650 | 26850 | 26900 | 26950 | 26850 | 147 |
| 402 | 20231108 | 133100 | 2588646000 | 26950 | 26850 | 26950 | 26600 | 232 |
| 403 | 20231108 | 133000 | 2582409200 | 26850 | 27050 | 27100 | 26850 | 296 |
| 404 | 20231108 | 132900 | 2574427450 | 27000 | 27000 | 27000 | 26950 | 193 |
| 405 | 20231108 | 132800 | 2569217800 | 27000 | 27050 | 27050 | 26950 | 195 |
| 406 | 20231108 | 132700 | 2563957400 | 27050 | 27050 | 27100 | 26950 | 274 |
| 407 | 20231108 | 132600 | 2556544550 | 27050 | 27050 | 27050 | 27000 | 97 |
| 408 | 20231108 | 132500 | 2553921850 | 27050 | 27000 | 27150 | 26950 | 189 |
| 409 | 20231108 | 132400 | 2548807250 | 26950 | 26950 | 27100 | 26950 | 155 |
| 410 | 20231108 | 132300 | 2544618150 | 26950 | 27050 | 27150 | 26950 | 187 |
| 411 | 20231108 | 132200 | 2539555600 | 26950 | 27100 | 27100 | 26900 | 120 |
| 412 | 20231108 | 132100 | 2536308400 | 27100 | 27100 | 27100 | 26900 | 258 |
| 413 | 20231108 | 132000 | 2529333250 | 27100 | 27200 | 27200 | 26900 | 205 |
| 414 | 20231108 | 131900 | 2523783700 | 27200 | 27100 | 27200 | 27100 | 266 |
| 415 | 20231108 | 131800 | 2516560250 | 27100 | 27050 | 27150 | 27050 | 123 |
| 416 | 20231108 | 131700 | 2513229300 | 27000 | 26950 | 27050 | 26950 | 200 |
| 417 | 20231108 | 131600 | 2507828300 | 26900 | 26900 | 26900 | 26850 | 90 |
| 418 | 20231108 | 131500 | 2505408800 | 26900 | 26900 | 26950 | 26850 | 198 |
| 419 | 20231108 | 131400 | 2500083800 | 26750 | 26850 | 26950 | 26750 | 150 |
| 420 | 20231108 | 131300 | 2496063050 | 26900 | 26850 | 26900 | 26750 | 124 |
| 421 | 20231108 | 131200 | 2492731250 | 26600 | 26800 | 26900 | 26600 | 110 |
| 422 | 20231108 | 131100 | 2489782350 | 26850 | 26800 | 26900 | 26600 | 273 |
| 423 | 20231108 | 131000 | 2482487950 | 26850 | 26800 | 26850 | 26750 | 156 |
| 424 | 20231108 | 130900 | 2478308550 | 26850 | 26950 | 26950 | 26750 | 144 |
| 425 | 20231108 | 130800 | 2474439950 | 26850 | 26800 | 26850 | 26650 | 168 |
| 426 | 20231108 | 130700 | 2469941600 | 26600 | 26750 | 26800 | 26600 | 101 |
| 427 | 20231108 | 130600 | 2467244650 | 26750 | 26800 | 26850 | 26600 | 141 |
| 428 | 20231108 | 130500 | 2463470500 | 26750 | 26700 | 26800 | 26650 | 101 |
| 429 | 20231108 | 130400 | 2460771500 | 26700 | 26600 | 26750 | 26550 | 214 |
| 430 | 20231108 | 130300 | 2455061250 | 26550 | 26700 | 26700 | 26500 | 149 |
| 431 | 20231108 | 130200 | 2451097050 | 26650 | 26600 | 26650 | 26550 | 185 |
| 432 | 20231108 | 130100 | 2446172550 | 26600 | 26650 | 26650 | 26550 | 103 |
| 433 | 20231108 | 130000 | 2443431100 | 26550 | 26600 | 26650 | 26550 | 222 |
| 434 | 20231108 | 125900 | 2437524200 | 26550 | 26550 | 26650 | 26550 | 149 |
| 435 | 20231108 | 125800 | 2433563750 | 26500 | 26500 | 26700 | 26500 | 184 |
| 436 | 20231108 | 125700 | 2428666700 | 26500 | 26750 | 26750 | 26500 | 444 |
| 437 | 20231108 | 125600 | 2416845150 | 26750 | 26700 | 26850 | 26500 | 319 |
| 438 | 20231108 | 125500 | 2408330800 | 26700 | 26750 | 26800 | 26700 | 334 |
| 439 | 20231108 | 125400 | 2399406050 | 26950 | 26800 | 27000 | 26650 | 204 |
| 440 | 20231108 | 125300 | 2393923900 | 26850 | 26850 | 27000 | 26750 | 166 |
| 441 | 20231108 | 125200 | 2389462550 | 26850 | 26850 | 26900 | 26800 | 115 |
| 442 | 20231108 | 125100 | 2386375300 | 26850 | 26950 | 27000 | 26850 | 122 |
| 443 | 20231108 | 125000 | 2383088500 | 26900 | 26900 | 26900 | 26850 | 83 |
| 444 | 20231108 | 124900 | 2380856500 | 26750 | 27000 | 27000 | 26750 | 138 |
| 445 | 20231108 | 124800 | 2377147000 | 27000 | 26950 | 27000 | 26750 | 219 |
| 446 | 20231108 | 124700 | 2371265200 | 27050 | 26900 | 27050 | 26800 | 139 |
| 447 | 20231108 | 124600 | 2367526000 | 27050 | 27000 | 27050 | 26750 | 190 |
| 448 | 20231108 | 124500 | 2362413550 | 27000 | 26900 | 27050 | 26900 | 123 |
| 449 | 20231108 | 124400 | 2359096850 | 27000 | 26800 | 27050 | 26800 | 118 |
| 450 | 20231108 | 124300 | 2355914000 | 27000 | 26750 | 27100 | 26750 | 129 |
| 451 | 20231108 | 124200 | 2352438800 | 26750 | 26800 | 27050 | 26750 | 183 |
| 452 | 20231108 | 124100 | 2347517300 | 26850 | 27000 | 27050 | 26800 | 159 |
| 453 | 20231108 | 124000 | 2343243850 | 27050 | 27000 | 27050 | 26800 | 140 |
| 454 | 20231108 | 123900 | 2339471250 | 26900 | 26950 | 27050 | 26850 | 206 |
| 455 | 20231108 | 123800 | 2333924300 | 26850 | 26950 | 26950 | 26800 | 118 |
| 456 | 20231108 | 123700 | 2330750200 | 27000 | 26850 | 27050 | 26800 | 165 |
| 457 | 20231108 | 123600 | 2326311150 | 27050 | 26850 | 27050 | 26750 | 188 |
| 458 | 20231108 | 123500 | 2321252000 | 26700 | 26850 | 26850 | 26700 | 165 |
| 459 | 20231108 | 123400 | 2316833550 | 26950 | 26850 | 26950 | 26700 | 121 |
| 460 | 20231108 | 123300 | 2313588600 | 26850 | 26800 | 26850 | 26700 | 676 |
| 461 | 20231108 | 123200 | 2295495300 | 26950 | 26800 | 26950 | 26750 | 184 |
| 462 | 20231108 | 123100 | 2290557250 | 26900 | 26900 | 26900 | 26800 | 246 |
| 463 | 20231108 | 123000 | 2283951400 | 27050 | 26950 | 27100 | 26900 | 259 |
| 464 | 20231108 | 122900 | 2276960100 | 26950 | 26900 | 27100 | 26850 | 116 |
| 465 | 20231108 | 122800 | 2273830150 | 27050 | 26900 | 27050 | 26850 | 142 |
| 466 | 20231108 | 122700 | 2270005000 | 27150 | 27150 | 27150 | 26900 | 215 |
| 467 | 20231108 | 122600 | 2264192100 | 27150 | 27000 | 27250 | 27000 | 198 |
| 468 | 20231108 | 122500 | 2258828250 | 27000 | 27100 | 27100 | 27000 | 100 |
| 469 | 20231108 | 122400 | 2256124400 | 27100 | 27200 | 27200 | 27100 | 180 |
| 470 | 20231108 | 122300 | 2251236050 | 27100 | 27200 | 27200 | 27050 | 158 |
| 471 | 20231108 | 122200 | 2246950500 | 27200 | 27150 | 27200 | 27050 | 93 |
| 472 | 20231108 | 122100 | 2244425400 | 27200 | 27100 | 27250 | 27100 | 169 |
| 473 | 20231108 | 122000 | 2239832050 | 27150 | 27200 | 27300 | 27100 | 206 |
| 474 | 20231108 | 121900 | 2234225350 | 27250 | 27250 | 27250 | 27200 | 57 |
| 475 | 20231108 | 121800 | 2232672200 | 27300 | 27250 | 27300 | 27200 | 121 |
| 476 | 20231108 | 121700 | 2229374250 | 27200 | 27200 | 27200 | 27150 | 121 |
| 477 | 20231108 | 121600 | 2226083100 | 27200 | 27150 | 27200 | 27150 | 96 |
| 478 | 20231108 | 121500 | 2223472050 | 27150 | 27150 | 27200 | 27150 | 82 |
| 479 | 20231108 | 121400 | 2221243200 | 27200 | 27050 | 27200 | 27050 | 109 |
| 480 | 20231108 | 121300 | 2218283650 | 27050 | 27150 | 27250 | 27000 | 116 |
| 481 | 20231108 | 121200 | 2215131800 | 27150 | 27200 | 27200 | 27050 | 182 |
| 482 | 20231108 | 121100 | 2210190250 | 27200 | 27200 | 27250 | 27100 | 162 |
| 483 | 20231108 | 121000 | 2205784450 | 27200 | 27250 | 27300 | 27200 | 123 |
| 484 | 20231108 | 120900 | 2202433050 | 27200 | 27200 | 27200 | 27200 | 45 |
| 485 | 20231108 | 120800 | 2201209050 | 27200 | 27100 | 27200 | 27100 | 115 |
| 486 | 20231108 | 120700 | 2198086000 | 27250 | 27200 | 27300 | 27100 | 159 |
| 487 | 20231108 | 120600 | 2193752950 | 27100 | 27150 | 27150 | 27100 | 59 |
| 488 | 20231108 | 120500 | 2192151150 | 27300 | 27200 | 27300 | 27150 | 169 |
| 489 | 20231108 | 120400 | 2187545000 | 27200 | 27200 | 27300 | 27200 | 88 |
| 490 | 20231108 | 120300 | 2185146750 | 27250 | 27250 | 27250 | 27200 | 65 |
| 491 | 20231108 | 120200 | 2183376000 | 27050 | 27150 | 27250 | 27050 | 88 |
| 492 | 20231108 | 120100 | 2180984300 | 27250 | 27250 | 27250 | 27000 | 225 |
| 493 | 20231108 | 120000 | 2174868550 | 27100 | 27200 | 27200 | 27100 | 26 |
| 494 | 20231108 | 115900 | 2174161550 | 27250 | 27200 | 27250 | 27050 | 167 |
| 495 | 20231108 | 115800 | 2169621650 | 27200 | 27150 | 27200 | 27150 | 74 |
| 496 | 20231108 | 115700 | 2167610600 | 27200 | 27100 | 27200 | 27100 | 163 |
| 497 | 20231108 | 115600 | 2163181600 | 27000 | 27150 | 27200 | 27000 | 39 |
| 498 | 20231108 | 115500 | 2162121400 | 27200 | 27150 | 27200 | 27000 | 240 |
| 499 | 20231108 | 115400 | 2155607050 | 27150 | 27200 | 27200 | 27150 | 147 |
| 500 | 20231108 | 115300 | 2151609950 | 27250 | 27300 | 27300 | 27150 | 108 |
| 501 | 20231108 | 115200 | 2148670050 | 27300 | 27250 | 27300 | 27250 | 162 |
| 502 | 20231108 | 115100 | 2144249250 | 27150 | 27150 | 27300 | 27100 | 178 |
| 503 | 20231108 | 115000 | 2139407200 | 27350 | 27150 | 27350 | 27150 | 56 |
| 504 | 20231108 | 114900 | 2137877500 | 27200 | 27300 | 27350 | 27150 | 161 |
| 505 | 20231108 | 114800 | 2133482250 | 27300 | 27300 | 27400 | 27300 | 121 |
| 506 | 20231108 | 114700 | 2130170550 | 27350 | 27200 | 27400 | 27200 | 93 |
| 507 | 20231108 | 114600 | 2127630000 | 27200 | 27350 | 27400 | 27150 | 148 |
| 508 | 20231108 | 114500 | 2123584350 | 27350 | 27350 | 27350 | 27300 | 236 |
| 509 | 20231108 | 114400 | 2117136100 | 27350 | 27400 | 27450 | 27300 | 559 |
| 510 | 20231108 | 114300 | 2101800850 | 27400 | 27300 | 27400 | 27300 | 228 |
| 511 | 20231108 | 114200 | 2095561400 | 27300 | 27350 | 27350 | 27250 | 80 |
| 512 | 20231108 | 114100 | 2093374700 | 27350 | 27200 | 27350 | 27200 | 52 |
| 513 | 20231108 | 114000 | 2091955200 | 27350 | 27250 | 27350 | 27250 | 932 |
| 514 | 20231108 | 113900 | 2066510000 | 27250 | 27250 | 27300 | 27050 | 199 |
| 515 | 20231108 | 113800 | 2061095300 | 27250 | 27250 | 27300 | 27250 | 59 |
| 516 | 20231108 | 113700 | 2059485850 | 27150 | 27250 | 27300 | 27150 | 131 |
| 517 | 20231108 | 113600 | 2055913950 | 27250 | 27150 | 27250 | 27150 | 176 |
| 518 | 20231108 | 113500 | 2051120000 | 27300 | 27150 | 27300 | 27150 | 222 |
| 519 | 20231108 | 113400 | 2045069050 | 27050 | 27300 | 27300 | 27050 | 136 |
| 520 | 20231108 | 113300 | 2041369200 | 27300 | 27050 | 27300 | 27050 | 357 |
| 521 | 20231108 | 113200 | 2031674550 | 27050 | 27250 | 27300 | 27050 | 109 |
| 522 | 20231108 | 113100 | 2028707500 | 27250 | 27250 | 27300 | 27250 | 180 |
| 523 | 20231108 | 113000 | 2023796450 | 27250 | 27250 | 27250 | 27200 | 74 |
| 524 | 20231108 | 112900 | 2021780000 | 27250 | 27200 | 27250 | 27200 | 92 |
| 525 | 20231108 | 112800 | 2019274450 | 27200 | 27200 | 27200 | 27150 | 133 |
| 526 | 20231108 | 112700 | 2015657300 | 27150 | 27200 | 27200 | 27150 | 123 |
| 527 | 20231108 | 112600 | 2012313250 | 27200 | 27150 | 27250 | 27150 | 186 |
| 528 | 20231108 | 112500 | 2007254300 | 27150 | 27150 | 27200 | 27150 | 235 |
| 529 | 20231108 | 112400 | 2000869650 | 27150 | 27050 | 27150 | 27050 | 137 |
| 530 | 20231108 | 112300 | 1997159550 | 27100 | 27100 | 27200 | 27050 | 198 |
| 531 | 20231108 | 112200 | 1991790750 | 27100 | 27250 | 27250 | 27100 | 149 |
| 532 | 20231108 | 112100 | 1987738200 | 27300 | 27150 | 27300 | 27150 | 97 |
| 533 | 20231108 | 112000 | 1985090400 | 27200 | 27300 | 27300 | 27200 | 208 |
| 534 | 20231108 | 111900 | 1979420000 | 27300 | 27350 | 27400 | 27250 | 356 |
| 535 | 20231108 | 111800 | 1969688850 | 27350 | 27200 | 27350 | 27200 | 63 |
| 536 | 20231108 | 111700 | 1967970350 | 27250 | 27300 | 27350 | 27200 | 106 |
| 537 | 20231108 | 111600 | 1965075900 | 27300 | 27300 | 27300 | 27250 | 209 |
| 538 | 20231108 | 111500 | 1959375250 | 27300 | 27200 | 27350 | 27200 | 118 |
| 539 | 20231108 | 111400 | 1956155400 | 27350 | 27300 | 27350 | 27200 | 149 |
| 540 | 20231108 | 111300 | 1952087450 | 27200 | 27150 | 27300 | 27150 | 661 |
| 541 | 20231108 | 111200 | 1934087450 | 27200 | 27150 | 27200 | 27000 | 207 |
| 542 | 20231108 | 111100 | 1928468700 | 27150 | 27250 | 27250 | 27150 | 137 |
| 543 | 20231108 | 111000 | 1924738250 | 27150 | 26950 | 27250 | 26950 | 1407 |
| 544 | 20231108 | 110900 | 1886632650 | 26950 | 27050 | 27050 | 26950 | 207 |
| 545 | 20231108 | 110800 | 1881042100 | 27000 | 27000 | 27150 | 27000 | 183 |
| 546 | 20231108 | 110700 | 1876090800 | 26950 | 27250 | 27350 | 26950 | 2404 |
| 547 | 20231108 | 110600 | 1810947650 | 27400 | 27350 | 27400 | 27150 | 315 |
| 548 | 20231108 | 110500 | 1802357900 | 27400 | 27400 | 27450 | 27200 | 662 |
| 549 | 20231108 | 110400 | 1784294200 | 27500 | 27500 | 27650 | 27400 | 1762 |
| 550 | 20231108 | 110300 | 1735784450 | 27550 | 27400 | 27550 | 27200 | 1628 |
| 551 | 20231108 | 110200 | 1691127300 | 27400 | 27300 | 27400 | 27150 | 1636 |
| 552 | 20231108 | 110100 | 1646462250 | 27350 | 27850 | 27900 | 27150 | 5009 |
| 553 | 20231108 | 110000 | 1507479100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 554 | 20231108 | 105900 | 1507479100 | 27450 | 27450 | 27450 | 27400 | 277 |
| 555 | 20231108 | 105800 | 1499875950 | 27450 | 27300 | 27450 | 27300 | 1417 |
| 556 | 20231108 | 105700 | 1461064650 | 27350 | 27250 | 27350 | 27200 | 1007 |
| 557 | 20231108 | 105600 | 1433570500 | 27250 | 27050 | 27350 | 27050 | 3722 |
| 558 | 20231108 | 105500 | 1332241100 | 27050 | 27000 | 27050 | 26900 | 2308 |
| 559 | 20231108 | 105400 | 1269948250 | 27000 | 26950 | 27000 | 26950 | 655 |
| 560 | 20231108 | 105300 | 1252281950 | 27000 | 26950 | 27000 | 26900 | 953 |
| 561 | 20231108 | 105200 | 1226590750 | 27000 | 26850 | 27000 | 26850 | 2104 |
| 562 | 20231108 | 105100 | 1169909850 | 26900 | 26850 | 26950 | 26850 | 881 |
| 563 | 20231108 | 105000 | 1146217150 | 26850 | 26650 | 26850 | 26650 | 1718 |
| 564 | 20231108 | 104900 | 1100263950 | 26650 | 26550 | 26700 | 26550 | 1919 |
| 565 | 20231108 | 104800 | 1049156850 | 26550 | 26500 | 26550 | 26500 | 466 |
| 566 | 20231108 | 104700 | 1036803350 | 26500 | 26450 | 26550 | 26450 | 536 |
| 567 | 20231108 | 104600 | 1022621900 | 26550 | 26600 | 26600 | 26400 | 609 |
| 568 | 20231108 | 104500 | 1006485200 | 26600 | 26600 | 26600 | 26450 | 588 |
| 569 | 20231108 | 104400 | 990851400 | 26600 | 26500 | 26600 | 26500 | 528 |
| 570 | 20231108 | 104300 | 976819850 | 26500 | 26350 | 26500 | 26350 | 1924 |
| 571 | 20231108 | 104200 | 925910400 | 26350 | 26300 | 26350 | 26250 | 161 |
| 572 | 20231108 | 104100 | 921676400 | 26350 | 26300 | 26350 | 26250 | 385 |
| 573 | 20231108 | 104000 | 911547650 | 26300 | 26250 | 26300 | 26200 | 177 |
| 574 | 20231108 | 103900 | 906895250 | 26250 | 26250 | 26300 | 26250 | 253 |
| 575 | 20231108 | 103800 | 900246950 | 26300 | 26250 | 26300 | 26200 | 734 |
| 576 | 20231108 | 103700 | 880977800 | 26250 | 26250 | 26250 | 26150 | 234 |
| 577 | 20231108 | 103600 | 874840200 | 26250 | 26100 | 26250 | 26100 | 446 |
| 578 | 20231108 | 103500 | 863151800 | 26100 | 26150 | 26200 | 26100 | 147 |
| 579 | 20231108 | 103400 | 859306950 | 26200 | 26150 | 26200 | 26100 | 413 |
| 580 | 20231108 | 103300 | 848488650 | 26150 | 26150 | 26150 | 26100 | 160 |
| 581 | 20231108 | 103200 | 844305550 | 26150 | 26050 | 26150 | 26050 | 307 |
| 582 | 20231108 | 103100 | 836290250 | 26050 | 26050 | 26050 | 25900 | 176 |
| 583 | 20231108 | 103000 | 831712900 | 26050 | 26000 | 26050 | 26000 | 103 |
| 584 | 20231108 | 102900 | 829032100 | 26050 | 26050 | 26100 | 25950 | 178 |
| 585 | 20231108 | 102800 | 824399900 | 26050 | 26100 | 26100 | 26050 | 672 |
| 586 | 20231108 | 102700 | 806863700 | 26050 | 26100 | 26100 | 25850 | 126 |
| 587 | 20231108 | 102600 | 803582200 | 26100 | 26050 | 26100 | 25950 | 125 |
| 588 | 20231108 | 102500 | 800322600 | 26000 | 25850 | 26000 | 25800 | 110 |
| 589 | 20231108 | 102400 | 797475750 | 25850 | 25800 | 25850 | 25800 | 16 |
| 590 | 20231108 | 102300 | 797062350 | 25950 | 25800 | 26050 | 25800 | 137 |
| 591 | 20231108 | 102200 | 793507400 | 25850 | 25700 | 25850 | 25700 | 333 |
| 592 | 20231108 | 102100 | 784919450 | 25650 | 25550 | 25650 | 25500 | 60 |
| 593 | 20231108 | 102000 | 783385350 | 25550 | 25500 | 25550 | 25500 | 36 |
| 594 | 20231108 | 101900 | 782466450 | 25500 | 25550 | 25550 | 25500 | 28 |
| 595 | 20231108 | 101800 | 781751100 | 25550 | 25550 | 25550 | 25500 | 143 |
| 596 | 20231108 | 101700 | 778100050 | 25700 | 25600 | 25700 | 25600 | 79 |
| 597 | 20231108 | 101600 | 776075300 | 25550 | 25550 | 25550 | 25550 | 28 |
| 598 | 20231108 | 101500 | 775359900 | 25550 | 25550 | 25550 | 25550 | 31 |
| 599 | 20231108 | 101400 | 774567850 | 25600 | 25550 | 25600 | 25550 | 251 |
| 600 | 20231108 | 101300 | 768149550 | 25550 | 25600 | 25600 | 25550 | 78 |
| 601 | 20231108 | 101200 | 766152850 | 25650 | 25600 | 25650 | 25600 | 5 |
| 602 | 20231108 | 101100 | 766024650 | 25600 | 25650 | 25650 | 25600 | 36 |
| 603 | 20231108 | 101000 | 765103000 | 25600 | 25550 | 25600 | 25550 | 181 |
| 604 | 20231108 | 100900 | 760476300 | 25600 | 25600 | 25650 | 25600 | 572 |
| 605 | 20231108 | 100800 | 745833050 | 25700 | 25650 | 25800 | 25650 | 115 |
| 606 | 20231108 | 100700 | 742878300 | 25600 | 25600 | 25600 | 25600 | 1 |
| 607 | 20231108 | 100600 | 742852700 | 25600 | 25600 | 25650 | 25600 | 32 |
| 608 | 20231108 | 100500 | 742033400 | 25650 | 25650 | 25650 | 25650 | 100 |
| 609 | 20231108 | 100400 | 739468400 | 25600 | 25600 | 25600 | 25600 | 44 |
| 610 | 20231108 | 100300 | 738342000 | 25600 | 25550 | 25600 | 25550 | 105 |
| 611 | 20231108 | 100200 | 735655600 | 25600 | 25600 | 25600 | 25600 | 157 |
| 612 | 20231108 | 100100 | 731636400 | 25600 | 25650 | 25650 | 25550 | 1259 |
| 613 | 20231108 | 100000 | 699353050 | 25700 | 25700 | 25700 | 25700 | 28 |
| 614 | 20231108 | 095900 | 698633450 | 25700 | 25800 | 25800 | 25700 | 70 |
| 615 | 20231108 | 095800 | 696833150 | 25700 | 25750 | 25750 | 25700 | 624 |
| 616 | 20231108 | 095700 | 680790550 | 25750 | 25750 | 25750 | 25750 | 56 |
| 617 | 20231108 | 095600 | 679348550 | 25750 | 25700 | 25750 | 25700 | 54 |
| 618 | 20231108 | 095500 | 677959500 | 25700 | 25850 | 25900 | 25700 | 105 |
| 619 | 20231108 | 095400 | 675243800 | 25800 | 25800 | 25800 | 25800 | 9 |
| 620 | 20231108 | 095300 | 675011600 | 25800 | 25750 | 25800 | 25650 | 1150 |
| 621 | 20231108 | 095200 | 645441550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 622 | 20231108 | 095100 | 645441550 | 25700 | 25800 | 25800 | 25700 | 1418 |
| 623 | 20231108 | 095000 | 608901600 | 25800 | 25850 | 25850 | 25800 | 1057 |
| 624 | 20231108 | 094900 | 581588450 | 25850 | 26000 | 26000 | 25850 | 557 |
| 625 | 20231108 | 094800 | 567153250 | 26000 | 26100 | 26100 | 26000 | 113 |
| 626 | 20231108 | 094700 | 564215050 | 26150 | 26150 | 26150 | 26100 | 123 |
| 627 | 20231108 | 094600 | 560998800 | 26150 | 26200 | 26200 | 26150 | 223 |
| 628 | 20231108 | 094500 | 555161100 | 26150 | 26200 | 26250 | 26150 | 408 |
| 629 | 20231108 | 094400 | 544463850 | 26100 | 25850 | 26100 | 25850 | 657 |
| 630 | 20231108 | 094300 | 527350700 | 25900 | 25900 | 25900 | 25900 | 18 |
| 631 | 20231108 | 094200 | 526884500 | 25850 | 25850 | 25850 | 25850 | 3 |
| 632 | 20231108 | 094100 | 526806950 | 25850 | 25850 | 25900 | 25850 | 356 |
| 633 | 20231108 | 094000 | 517590000 | 25850 | 25900 | 25900 | 25850 | 557 |
| 634 | 20231108 | 093900 | 503169700 | 25900 | 26000 | 26000 | 25900 | 734 |
| 635 | 20231108 | 093800 | 484124450 | 26100 | 26000 | 26100 | 26000 | 108 |
| 636 | 20231108 | 093700 | 481316350 | 26100 | 26000 | 26100 | 26000 | 174 |
| 637 | 20231108 | 093600 | 476787450 | 26000 | 26150 | 26150 | 26000 | 1006 |
| 638 | 20231108 | 093500 | 450531700 | 26200 | 26250 | 26250 | 26200 | 1012 |
| 639 | 20231108 | 093400 | 423973200 | 26250 | 26150 | 26300 | 26150 | 1378 |
| 640 | 20231108 | 093300 | 387848400 | 26100 | 26000 | 26150 | 25950 | 863 |
| 641 | 20231108 | 093200 | 365368050 | 25950 | 26050 | 26050 | 25950 | 648 |
| 642 | 20231108 | 093100 | 348548200 | 26050 | 26050 | 26050 | 26000 | 69 |
| 643 | 20231108 | 093000 | 346751250 | 25900 | 25900 | 26050 | 25900 | 688 |
| 644 | 20231108 | 092900 | 328891250 | 25900 | 25750 | 25900 | 25750 | 1350 |
| 645 | 20231108 | 092800 | 294079950 | 25750 | 25700 | 25750 | 25600 | 877 |
| 646 | 20231108 | 092700 | 271617350 | 25700 | 25600 | 25750 | 25550 | 317 |
| 647 | 20231108 | 092600 | 263494250 | 25750 | 25650 | 25750 | 25650 | 122 |
| 648 | 20231108 | 092500 | 260363850 | 25750 | 25600 | 25750 | 25600 | 199 |
| 649 | 20231108 | 092400 | 255267800 | 25600 | 25600 | 25800 | 25600 | 853 |
| 650 | 20231108 | 092300 | 233313250 | 25600 | 25700 | 25700 | 25600 | 439 |
| 651 | 20231108 | 092200 | 222032250 | 25850 | 25850 | 25850 | 25850 | 504 |
| 652 | 20231108 | 092100 | 209003850 | 25850 | 25850 | 25850 | 25750 | 1885 |
| 653 | 20231108 | 092000 | 160307800 | 25800 | 25850 | 25850 | 25800 | 145 |
| 654 | 20231108 | 091900 | 156563550 | 25850 | 25600 | 25900 | 25600 | 278 |
| 655 | 20231108 | 091800 | 149385250 | 25800 | 25450 | 25850 | 25450 | 1768 |
| 656 | 20231108 | 091700 | 103927950 | 25400 | 25400 | 25400 | 25400 | 482 |
| 657 | 20231108 | 091600 | 91685150 | 25400 | 25050 | 25400 | 25050 | 1756 |
| 658 | 20231108 | 091500 | 47233300 | 25050 | 25050 | 25100 | 25050 | 154 |
| 659 | 20231108 | 091400 | 43375550 | 25050 | 25000 | 25050 | 25000 | 272 |
| 660 | 20231108 | 091300 | 36575450 | 25000 | 25050 | 25050 | 25000 | 248 |
| 661 | 20231108 | 091200 | 30374450 | 25050 | 25050 | 25050 | 25050 | 84 |
| 662 | 20231108 | 091100 | 28270250 | 25100 | 25150 | 25150 | 25100 | 55 |
| 663 | 20231108 | 091000 | 26887250 | 25150 | 25150 | 25150 | 25150 | 5 |
| 664 | 20231108 | 090900 | 26761500 | 25150 | 25250 | 25250 | 25150 | 567 |
| 665 | 20231108 | 090800 | 12449650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 666 | 20231108 | 090700 | 12424400 | 25250 | 25250 | 25250 | 25250 | 10 |
| 667 | 20231108 | 090600 | 12171900 | 25250 | 25250 | 25250 | 25250 | 183 |
| 668 | 20231108 | 090500 | 7551150 | 25150 | 25200 | 25200 | 25150 | 105 |
| 669 | 20231108 | 090400 | 4905400 | 25300 | 25300 | 25300 | 25300 | 20 |
| 670 | 20231108 | 090300 | 4399400 | 25350 | 25200 | 25350 | 25200 | 112 |
| 671 | 20231108 | 090200 | 1575550 | 25150 | 25150 | 25150 | 25150 | 3 |
| 672 | 20231108 | 090100 | 1500100 | 25050 | 25050 | 25050 | 25050 | 1 |
| 673 | 20231108 | 090000 | 1475050 | 25050 | 25000 | 25050 | 25000 | 59 |