36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 201000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 3 | 20231113 | 200900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20231113 | 200800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20231113 | 200700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20231113 | 200600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20231113 | 200500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20231113 | 200400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20231113 | 200300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20231113 | 200200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20231113 | 200100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20231113 | 200000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20231113 | 195900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20231113 | 195800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20231113 | 195700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20231113 | 195600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20231113 | 195500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20231113 | 195400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20231113 | 195300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20231113 | 195200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20231113 | 195100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20231113 | 195000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20231113 | 194900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20231113 | 194800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20231113 | 194700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20231113 | 194600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20231113 | 194500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20231113 | 194400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20231113 | 194300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20231113 | 194200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20231113 | 194100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20231113 | 194000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 33 | 20231113 | 193900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20231113 | 193800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20231113 | 193700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20231113 | 193600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20231113 | 193500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20231113 | 193400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20231113 | 193300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20231113 | 193200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20231113 | 193100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20231113 | 193000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20231113 | 192900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20231113 | 192800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20231113 | 192700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20231113 | 192600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20231113 | 192500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20231113 | 192400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20231113 | 192300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20231113 | 192200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20231113 | 192100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20231113 | 192000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20231113 | 191900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20231113 | 191800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20231113 | 191700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20231113 | 191600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20231113 | 191500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20231113 | 191400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20231113 | 191300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20231113 | 191200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20231113 | 191100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20231113 | 191000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 63 | 20231113 | 190900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20231113 | 190800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20231113 | 190700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20231113 | 190600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20231113 | 190500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20231113 | 190400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20231113 | 190300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20231113 | 190200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20231113 | 190100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20231113 | 190000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20231113 | 185900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20231113 | 185800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20231113 | 185700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20231113 | 185600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20231113 | 185500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20231113 | 185400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20231113 | 185300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20231113 | 185200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20231113 | 185100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20231113 | 185000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20231113 | 184900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20231113 | 184800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20231113 | 184700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20231113 | 184600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20231113 | 184500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20231113 | 184400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20231113 | 184300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20231113 | 184200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20231113 | 184100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20231113 | 184000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 93 | 20231113 | 183900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20231113 | 183800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20231113 | 183700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20231113 | 183600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20231113 | 183500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20231113 | 183400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20231113 | 183300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20231113 | 183200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20231113 | 183100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20231113 | 183000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20231113 | 182900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20231113 | 182800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20231113 | 182700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20231113 | 182600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20231113 | 182500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20231113 | 182400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20231113 | 182300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20231113 | 182200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20231113 | 182100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20231113 | 182000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20231113 | 181900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20231113 | 181800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20231113 | 181700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20231113 | 181600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20231113 | 181500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20231113 | 181400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20231113 | 181300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20231113 | 181200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20231113 | 181100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20231113 | 181000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 123 | 20231113 | 180900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20231113 | 180800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20231113 | 180700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20231113 | 180600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20231113 | 180500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20231113 | 180400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20231113 | 180300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20231113 | 180200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20231113 | 180100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20231113 | 180000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20231113 | 175900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20231113 | 175800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20231113 | 175700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20231113 | 175600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20231113 | 175500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20231113 | 175400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20231113 | 175300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20231113 | 175200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20231113 | 175100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20231113 | 175000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20231113 | 174900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20231113 | 174800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20231113 | 174700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20231113 | 174600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20231113 | 174500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20231113 | 174400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20231113 | 174300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20231113 | 174200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20231113 | 174100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20231113 | 174000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 153 | 20231113 | 173900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20231113 | 173800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20231113 | 173700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20231113 | 173600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20231113 | 173500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20231113 | 173400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20231113 | 173300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20231113 | 173200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20231113 | 173100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20231113 | 173000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20231113 | 172900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20231113 | 172800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20231113 | 172700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20231113 | 172600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20231113 | 172500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20231113 | 172400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20231113 | 172300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20231113 | 172200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20231113 | 172100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20231113 | 172000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20231113 | 171900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20231113 | 171800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20231113 | 171700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20231113 | 171600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20231113 | 171500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20231113 | 171400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20231113 | 171300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20231113 | 171200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20231113 | 171100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20231113 | 171000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 183 | 20231113 | 170900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20231113 | 170800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20231113 | 170700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20231113 | 170600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20231113 | 170500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20231113 | 170400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20231113 | 170300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20231113 | 170200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20231113 | 170100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20231113 | 170000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20231113 | 165900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20231113 | 165800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20231113 | 165700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20231113 | 165600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20231113 | 165500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20231113 | 165400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20231113 | 165300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20231113 | 165200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20231113 | 165100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20231113 | 165000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20231113 | 164900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20231113 | 164800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20231113 | 164700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20231113 | 164600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20231113 | 164500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20231113 | 164400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20231113 | 164300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20231113 | 164200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20231113 | 164100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20231113 | 164000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 213 | 20231113 | 163900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20231113 | 163800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20231113 | 163700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20231113 | 163600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20231113 | 163500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20231113 | 163400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20231113 | 163300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20231113 | 163200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20231113 | 163100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20231113 | 163000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20231113 | 162900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20231113 | 162800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20231113 | 162700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20231113 | 162600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20231113 | 162500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20231113 | 162400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20231113 | 162300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20231113 | 162200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20231113 | 162100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20231113 | 162000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20231113 | 161900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20231113 | 161800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20231113 | 161700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20231113 | 161600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20231113 | 161500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20231113 | 161400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20231113 | 161300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20231113 | 161200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20231113 | 161100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20231113 | 161000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 243 | 20231113 | 160900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20231113 | 160800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20231113 | 160700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20231113 | 160600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20231113 | 160500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20231113 | 160400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20231113 | 160300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 250 | 20231113 | 160200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 251 | 20231113 | 160100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 252 | 20231113 | 160000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 253 | 20231113 | 155900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 254 | 20231113 | 155800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 255 | 20231113 | 155700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 256 | 20231113 | 155600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 257 | 20231113 | 155500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 258 | 20231113 | 155400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 259 | 20231113 | 155300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 260 | 20231113 | 155200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 261 | 20231113 | 155100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 262 | 20231113 | 155000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 263 | 20231113 | 154900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 264 | 20231113 | 154800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 265 | 20231113 | 154700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 266 | 20231113 | 154600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 267 | 20231113 | 154500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 268 | 20231113 | 154400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 269 | 20231113 | 154300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 270 | 20231113 | 154200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 271 | 20231113 | 154100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 272 | 20231113 | 154000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 273 | 20231113 | 153900 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 274 | 20231113 | 153800 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 275 | 20231113 | 153700 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 276 | 20231113 | 153600 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 277 | 20231113 | 153500 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 278 | 20231113 | 153400 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 279 | 20231113 | 153300 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 280 | 20231113 | 153200 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 281 | 20231113 | 153100 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 282 | 20231113 | 153000 | 4393934100 | 25150 | 25150 | 25150 | 25150 | 2410 |
| 283 | 20231113 | 152900 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20231113 | 152800 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20231113 | 152700 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20231113 | 152600 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20231113 | 152500 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20231113 | 152400 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20231113 | 152300 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20231113 | 152200 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20231113 | 152100 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20231113 | 152000 | 4333322600 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20231113 | 151900 | 4333322600 | 25400 | 25350 | 25400 | 25350 | 92 |
| 294 | 20231113 | 151800 | 4330989350 | 25400 | 25400 | 25450 | 25400 | 216 |
| 295 | 20231113 | 151700 | 4325497800 | 25350 | 25400 | 25400 | 25350 | 43 |
| 296 | 20231113 | 151600 | 4324407700 | 25400 | 25400 | 25400 | 25350 | 333 |
| 297 | 20231113 | 151500 | 4315961750 | 25400 | 25400 | 25400 | 25350 | 95 |
| 298 | 20231113 | 151400 | 4313550500 | 25400 | 25300 | 25400 | 25300 | 327 |
| 299 | 20231113 | 151300 | 4305263050 | 25300 | 25300 | 25300 | 25300 | 299 |
| 300 | 20231113 | 151200 | 4297698350 | 25350 | 25300 | 25450 | 25300 | 85 |
| 301 | 20231113 | 151100 | 4295543850 | 25300 | 25350 | 25450 | 25300 | 133 |
| 302 | 20231113 | 151000 | 4292173400 | 25350 | 25400 | 25400 | 25350 | 697 |
| 303 | 20231113 | 150900 | 4274488600 | 25400 | 25400 | 25450 | 25400 | 221 |
| 304 | 20231113 | 150800 | 4268874250 | 25400 | 25550 | 25550 | 25400 | 346 |
| 305 | 20231113 | 150700 | 4260079100 | 25550 | 25450 | 25550 | 25400 | 1871 |
| 306 | 20231113 | 150600 | 4212287200 | 25450 | 25400 | 25550 | 25400 | 1341 |
| 307 | 20231113 | 150500 | 4178123950 | 25400 | 25400 | 25400 | 25350 | 546 |
| 308 | 20231113 | 150400 | 4164269100 | 25400 | 25350 | 25400 | 25350 | 54 |
| 309 | 20231113 | 150300 | 4162898900 | 25350 | 25300 | 25400 | 25300 | 333 |
| 310 | 20231113 | 150200 | 4154456700 | 25300 | 25250 | 25300 | 25250 | 446 |
| 311 | 20231113 | 150100 | 4143189500 | 25250 | 25250 | 25250 | 25250 | 79 |
| 312 | 20231113 | 150000 | 4141194750 | 25250 | 25200 | 25250 | 25200 | 214 |
| 313 | 20231113 | 145900 | 4135800850 | 25200 | 25200 | 25200 | 25200 | 31 |
| 314 | 20231113 | 145800 | 4135019650 | 25200 | 25200 | 25200 | 25200 | 76 |
| 315 | 20231113 | 145700 | 4133104450 | 25200 | 25200 | 25250 | 25200 | 312 |
| 316 | 20231113 | 145600 | 4125235900 | 25250 | 25200 | 25250 | 25200 | 169 |
| 317 | 20231113 | 145500 | 4120969300 | 25250 | 25250 | 25400 | 25250 | 174 |
| 318 | 20231113 | 145400 | 4116563400 | 25250 | 25250 | 25350 | 25250 | 456 |
| 319 | 20231113 | 145300 | 4105043750 | 25300 | 25300 | 25300 | 25250 | 101 |
| 320 | 20231113 | 145200 | 4102492000 | 25300 | 25250 | 25300 | 25250 | 386 |
| 321 | 20231113 | 145100 | 4092734850 | 25300 | 25300 | 25350 | 25300 | 233 |
| 322 | 20231113 | 145000 | 4086838500 | 25300 | 25200 | 25350 | 25200 | 740 |
| 323 | 20231113 | 144900 | 4068163250 | 25200 | 25150 | 25200 | 25100 | 209 |
| 324 | 20231113 | 144800 | 4062904550 | 25150 | 25150 | 25150 | 25050 | 165 |
| 325 | 20231113 | 144700 | 4058760700 | 25100 | 25050 | 25100 | 25050 | 202 |
| 326 | 20231113 | 144600 | 4053693400 | 25050 | 25000 | 25100 | 25000 | 286 |
| 327 | 20231113 | 144500 | 4046527450 | 25000 | 25000 | 25100 | 25000 | 262 |
| 328 | 20231113 | 144400 | 4039966250 | 25000 | 24850 | 25000 | 24800 | 1247 |
| 329 | 20231113 | 144300 | 4008844000 | 24850 | 24850 | 24850 | 24800 | 181 |
| 330 | 20231113 | 144200 | 4004349050 | 24900 | 24900 | 24950 | 24850 | 171 |
| 331 | 20231113 | 144100 | 4000090950 | 24900 | 24850 | 24900 | 24850 | 189 |
| 332 | 20231113 | 144000 | 3995384950 | 24850 | 24900 | 24900 | 24850 | 101 |
| 333 | 20231113 | 143900 | 3992871450 | 24950 | 24950 | 25000 | 24800 | 1547 |
| 334 | 20231113 | 143800 | 3954424450 | 24950 | 24950 | 24950 | 24900 | 154 |
| 335 | 20231113 | 143700 | 3950586200 | 24950 | 24950 | 24950 | 24950 | 68 |
| 336 | 20231113 | 143600 | 3948889600 | 25000 | 24950 | 25000 | 24950 | 196 |
| 337 | 20231113 | 143500 | 3943993800 | 24950 | 25000 | 25000 | 24950 | 367 |
| 338 | 20231113 | 143400 | 3934832550 | 25000 | 25000 | 25100 | 24950 | 154 |
| 339 | 20231113 | 143300 | 3930982800 | 25000 | 25050 | 25050 | 25000 | 710 |
| 340 | 20231113 | 143200 | 3913225100 | 25000 | 24950 | 25050 | 24950 | 159 |
| 341 | 20231113 | 143100 | 3909249500 | 24950 | 24950 | 25050 | 24950 | 369 |
| 342 | 20231113 | 143000 | 3900035400 | 24950 | 24850 | 25000 | 24850 | 208 |
| 343 | 20231113 | 142900 | 3894843700 | 24850 | 24800 | 24900 | 24800 | 161 |
| 344 | 20231113 | 142800 | 3890841850 | 24800 | 24850 | 24850 | 24750 | 365 |
| 345 | 20231113 | 142700 | 3881791150 | 24850 | 24850 | 24850 | 24800 | 191 |
| 346 | 20231113 | 142600 | 3877049250 | 24850 | 24850 | 24850 | 24800 | 125 |
| 347 | 20231113 | 142500 | 3873944950 | 24850 | 24800 | 24850 | 24800 | 118 |
| 348 | 20231113 | 142400 | 3871016550 | 24800 | 24850 | 24850 | 24800 | 428 |
| 349 | 20231113 | 142300 | 3860395350 | 24800 | 24850 | 24850 | 24800 | 211 |
| 350 | 20231113 | 142200 | 3855157400 | 24800 | 24850 | 24850 | 24800 | 135 |
| 351 | 20231113 | 142100 | 3851807700 | 24850 | 24800 | 24850 | 24800 | 172 |
| 352 | 20231113 | 142000 | 3847537550 | 24800 | 24850 | 24900 | 24800 | 175 |
| 353 | 20231113 | 141900 | 3843185800 | 24800 | 24850 | 24850 | 24800 | 254 |
| 354 | 20231113 | 141800 | 3836875300 | 24850 | 24850 | 24850 | 24800 | 181 |
| 355 | 20231113 | 141700 | 3832381800 | 24850 | 24850 | 24850 | 24800 | 299 |
| 356 | 20231113 | 141600 | 3824960350 | 24850 | 24850 | 24850 | 24800 | 131 |
| 357 | 20231113 | 141500 | 3821710000 | 24850 | 24850 | 24850 | 24800 | 249 |
| 358 | 20231113 | 141400 | 3815525500 | 24800 | 24900 | 24900 | 24800 | 229 |
| 359 | 20231113 | 141300 | 3809833950 | 24900 | 24900 | 24950 | 24900 | 89 |
| 360 | 20231113 | 141200 | 3807616600 | 24900 | 24900 | 24900 | 24900 | 103 |
| 361 | 20231113 | 141100 | 3805051900 | 25050 | 24850 | 25050 | 24850 | 131 |
| 362 | 20231113 | 141000 | 3801785950 | 24900 | 24900 | 25050 | 24900 | 65 |
| 363 | 20231113 | 140900 | 3800162850 | 24900 | 25000 | 25100 | 24850 | 401 |
| 364 | 20231113 | 140800 | 3790174100 | 25000 | 24900 | 25000 | 24850 | 383 |
| 365 | 20231113 | 140700 | 3780644800 | 24900 | 24900 | 24900 | 24850 | 81 |
| 366 | 20231113 | 140600 | 3778630450 | 24900 | 24900 | 24900 | 24900 | 55 |
| 367 | 20231113 | 140500 | 3777260950 | 24900 | 25000 | 25000 | 24900 | 259 |
| 368 | 20231113 | 140400 | 3770801850 | 25000 | 25100 | 25100 | 25000 | 239 |
| 369 | 20231113 | 140300 | 3764824150 | 25100 | 25100 | 25100 | 25000 | 477 |
| 370 | 20231113 | 140200 | 3752891400 | 25200 | 25250 | 25250 | 25100 | 93 |
| 371 | 20231113 | 140100 | 3750549150 | 25300 | 25300 | 25300 | 25300 | 72 |
| 372 | 20231113 | 140000 | 3748727550 | 25300 | 25350 | 25400 | 25300 | 169 |
| 373 | 20231113 | 135900 | 3744443600 | 25350 | 25350 | 25350 | 25300 | 235 |
| 374 | 20231113 | 135800 | 3738489350 | 25350 | 25400 | 25500 | 25300 | 198 |
| 375 | 20231113 | 135700 | 3733452850 | 25400 | 25300 | 25400 | 25250 | 329 |
| 376 | 20231113 | 135600 | 3725112350 | 25300 | 25250 | 25300 | 25250 | 92 |
| 377 | 20231113 | 135500 | 3722787350 | 25250 | 25250 | 25300 | 25200 | 223 |
| 378 | 20231113 | 135400 | 3717156600 | 25250 | 25300 | 25350 | 25250 | 163 |
| 379 | 20231113 | 135300 | 3713037450 | 25300 | 25150 | 25350 | 25150 | 3174 |
| 380 | 20231113 | 135200 | 3632754050 | 25150 | 25150 | 25150 | 25050 | 207 |
| 381 | 20231113 | 135100 | 3627552500 | 25150 | 25200 | 25200 | 25100 | 238 |
| 382 | 20231113 | 135000 | 3621566850 | 25200 | 25250 | 25300 | 25200 | 211 |
| 383 | 20231113 | 134900 | 3616240100 | 25250 | 25250 | 25300 | 25250 | 145 |
| 384 | 20231113 | 134800 | 3612577500 | 25250 | 25200 | 25250 | 25150 | 221 |
| 385 | 20231113 | 134700 | 3607012150 | 25200 | 25300 | 25300 | 25200 | 242 |
| 386 | 20231113 | 134600 | 3600910150 | 25300 | 25150 | 25300 | 25150 | 198 |
| 387 | 20231113 | 134500 | 3595904050 | 25100 | 25200 | 25250 | 25100 | 237 |
| 388 | 20231113 | 134400 | 3589938200 | 25200 | 25200 | 25200 | 25150 | 234 |
| 389 | 20231113 | 134300 | 3584045700 | 25200 | 25300 | 25350 | 25200 | 225 |
| 390 | 20231113 | 134200 | 3578360800 | 25300 | 25300 | 25300 | 25300 | 138 |
| 391 | 20231113 | 134100 | 3574869400 | 25300 | 25200 | 25300 | 25200 | 104 |
| 392 | 20231113 | 134000 | 3572241950 | 25200 | 25350 | 25350 | 25150 | 373 |
| 393 | 20231113 | 133900 | 3562824700 | 25300 | 25300 | 25350 | 25300 | 187 |
| 394 | 20231113 | 133800 | 3558090500 | 25300 | 25300 | 25300 | 25300 | 225 |
| 395 | 20231113 | 133700 | 3552398000 | 25300 | 25250 | 25300 | 25250 | 137 |
| 396 | 20231113 | 133600 | 3548935350 | 25300 | 25400 | 25450 | 25300 | 441 |
| 397 | 20231113 | 133500 | 3537740850 | 25400 | 25300 | 25450 | 25300 | 160 |
| 398 | 20231113 | 133400 | 3533674900 | 25350 | 25400 | 25400 | 25250 | 202 |
| 399 | 20231113 | 133300 | 3528554100 | 25450 | 25400 | 25450 | 25350 | 201 |
| 400 | 20231113 | 133200 | 3523447150 | 25400 | 25350 | 25400 | 25350 | 552 |
| 401 | 20231113 | 133100 | 3509430700 | 25350 | 25250 | 25350 | 25250 | 227 |
| 402 | 20231113 | 133000 | 3503686550 | 25250 | 25250 | 25250 | 25200 | 235 |
| 403 | 20231113 | 132900 | 3497753900 | 25250 | 25150 | 25250 | 25100 | 629 |
| 404 | 20231113 | 132800 | 3481925650 | 25150 | 25000 | 25150 | 25000 | 405 |
| 405 | 20231113 | 132700 | 3471740950 | 25000 | 25000 | 25000 | 25000 | 2099 |
| 406 | 20231113 | 132600 | 3419265950 | 25000 | 24850 | 25000 | 24850 | 245 |
| 407 | 20231113 | 132500 | 3413169550 | 24850 | 24950 | 24950 | 24850 | 446 |
| 408 | 20231113 | 132400 | 3402076050 | 24950 | 24750 | 24950 | 24750 | 615 |
| 409 | 20231113 | 132300 | 3386752400 | 24750 | 24750 | 24750 | 24750 | 345 |
| 410 | 20231113 | 132200 | 3378213650 | 24750 | 24800 | 24800 | 24750 | 105 |
| 411 | 20231113 | 132100 | 3375614800 | 24800 | 24750 | 24850 | 24750 | 212 |
| 412 | 20231113 | 132000 | 3370360050 | 24750 | 24800 | 24800 | 24750 | 242 |
| 413 | 20231113 | 131900 | 3364362100 | 24800 | 24800 | 24850 | 24750 | 179 |
| 414 | 20231113 | 131800 | 3359926450 | 24850 | 24800 | 24850 | 24800 | 222 |
| 415 | 20231113 | 131700 | 3354415750 | 24800 | 24850 | 24900 | 24800 | 365 |
| 416 | 20231113 | 131600 | 3345356250 | 24850 | 24850 | 24900 | 24800 | 228 |
| 417 | 20231113 | 131500 | 3339687700 | 24950 | 24900 | 24950 | 24800 | 236 |
| 418 | 20231113 | 131400 | 3333821850 | 24950 | 24900 | 24950 | 24900 | 511 |
| 419 | 20231113 | 131300 | 3321094800 | 24900 | 24900 | 25000 | 24850 | 286 |
| 420 | 20231113 | 131200 | 3313963850 | 24900 | 24750 | 24900 | 24750 | 164 |
| 421 | 20231113 | 131100 | 3309896900 | 24850 | 24800 | 24850 | 24700 | 2377 |
| 422 | 20231113 | 131000 | 3251067800 | 24750 | 24800 | 24900 | 24750 | 369 |
| 423 | 20231113 | 130900 | 3241915300 | 24800 | 24750 | 24800 | 24750 | 276 |
| 424 | 20231113 | 130800 | 3235074150 | 24750 | 24850 | 24850 | 24700 | 342 |
| 425 | 20231113 | 130700 | 3226610450 | 24750 | 24950 | 24950 | 24750 | 779 |
| 426 | 20231113 | 130600 | 3207278850 | 24950 | 25000 | 25000 | 24900 | 198 |
| 427 | 20231113 | 130500 | 3202337700 | 25100 | 24900 | 25100 | 24850 | 286 |
| 428 | 20231113 | 130400 | 3195191950 | 24900 | 25000 | 25150 | 24700 | 4962 |
| 429 | 20231113 | 130300 | 3071534150 | 25050 | 25150 | 25150 | 25050 | 103 |
| 430 | 20231113 | 130200 | 3068953900 | 25000 | 25250 | 25350 | 25000 | 1689 |
| 431 | 20231113 | 130100 | 3026564850 | 25150 | 25200 | 25200 | 25150 | 1766 |
| 432 | 20231113 | 130000 | 2982076250 | 25200 | 25250 | 25250 | 25200 | 1016 |
| 433 | 20231113 | 125900 | 2956439300 | 25300 | 25300 | 25300 | 25250 | 503 |
| 434 | 20231113 | 125800 | 2943730300 | 25350 | 25300 | 25350 | 25250 | 583 |
| 435 | 20231113 | 125700 | 2928987650 | 25250 | 25350 | 25350 | 25250 | 367 |
| 436 | 20231113 | 125600 | 2919705650 | 25300 | 25250 | 25350 | 25250 | 530 |
| 437 | 20231113 | 125500 | 2906292750 | 25300 | 25350 | 25400 | 25300 | 420 |
| 438 | 20231113 | 125400 | 2895653250 | 25300 | 25300 | 25350 | 25250 | 391 |
| 439 | 20231113 | 125300 | 2885760200 | 25300 | 25300 | 25400 | 25300 | 304 |
| 440 | 20231113 | 125200 | 2878062150 | 25300 | 25350 | 25400 | 25300 | 484 |
| 441 | 20231113 | 125100 | 2865794750 | 25400 | 25400 | 25600 | 25350 | 431 |
| 442 | 20231113 | 125000 | 2854826250 | 25400 | 25400 | 25500 | 25350 | 447 |
| 443 | 20231113 | 124900 | 2843479350 | 25400 | 25400 | 25600 | 25350 | 535 |
| 444 | 20231113 | 124800 | 2829891700 | 25400 | 25500 | 25550 | 25400 | 355 |
| 445 | 20231113 | 124700 | 2820837250 | 25500 | 25500 | 25550 | 25500 | 324 |
| 446 | 20231113 | 124600 | 2812570400 | 25500 | 25550 | 25650 | 25500 | 504 |
| 447 | 20231113 | 124500 | 2799690350 | 25600 | 25650 | 25650 | 25550 | 418 |
| 448 | 20231113 | 124400 | 2788993650 | 25650 | 25650 | 25700 | 25600 | 346 |
| 449 | 20231113 | 124300 | 2780128850 | 25550 | 25500 | 25600 | 25450 | 311 |
| 450 | 20231113 | 124200 | 2772174850 | 25500 | 25400 | 25500 | 25400 | 272 |
| 451 | 20231113 | 124100 | 2765249150 | 25350 | 25400 | 25450 | 25350 | 421 |
| 452 | 20231113 | 124000 | 2754555950 | 25350 | 25400 | 25500 | 25350 | 413 |
| 453 | 20231113 | 123900 | 2744066450 | 25400 | 25350 | 25400 | 25350 | 222 |
| 454 | 20231113 | 123800 | 2738434600 | 25400 | 25350 | 25500 | 25350 | 525 |
| 455 | 20231113 | 123700 | 2725114850 | 25300 | 25350 | 25350 | 25300 | 155 |
| 456 | 20231113 | 123600 | 2721186950 | 25350 | 25400 | 25400 | 25300 | 312 |
| 457 | 20231113 | 123500 | 2713272850 | 25350 | 25350 | 25350 | 25300 | 357 |
| 458 | 20231113 | 123400 | 2704231300 | 25300 | 25300 | 25400 | 25250 | 197 |
| 459 | 20231113 | 123300 | 2699240250 | 25250 | 25250 | 25400 | 25250 | 466 |
| 460 | 20231113 | 123200 | 2687454700 | 25350 | 25300 | 25350 | 25300 | 287 |
| 461 | 20231113 | 123100 | 2680193450 | 25350 | 25300 | 25350 | 25300 | 361 |
| 462 | 20231113 | 123000 | 2671052250 | 25300 | 25350 | 25500 | 25300 | 318 |
| 463 | 20231113 | 122900 | 2662997500 | 25350 | 25350 | 25600 | 25350 | 419 |
| 464 | 20231113 | 122800 | 2652364250 | 25350 | 25350 | 25400 | 25350 | 235 |
| 465 | 20231113 | 122700 | 2646405550 | 25350 | 25350 | 25450 | 25350 | 339 |
| 466 | 20231113 | 122600 | 2637805300 | 25400 | 25400 | 25450 | 25350 | 794 |
| 467 | 20231113 | 122500 | 2617638750 | 25400 | 25450 | 25450 | 25400 | 185 |
| 468 | 20231113 | 122400 | 2612938600 | 25400 | 25450 | 25450 | 25400 | 202 |
| 469 | 20231113 | 122300 | 2607807700 | 25400 | 25450 | 25450 | 25400 | 237 |
| 470 | 20231113 | 122200 | 2601786650 | 25400 | 25450 | 25600 | 25400 | 277 |
| 471 | 20231113 | 122100 | 2594733450 | 25500 | 25450 | 25500 | 25450 | 242 |
| 472 | 20231113 | 122000 | 2588573250 | 25450 | 25450 | 25500 | 25450 | 550 |
| 473 | 20231113 | 121900 | 2574567250 | 25500 | 25450 | 25500 | 25450 | 193 |
| 474 | 20231113 | 121800 | 2569655250 | 25500 | 25500 | 25600 | 25450 | 224 |
| 475 | 20231113 | 121700 | 2563941450 | 25500 | 25500 | 25500 | 25500 | 379 |
| 476 | 20231113 | 121600 | 2554276950 | 25550 | 25500 | 25600 | 25500 | 243 |
| 477 | 20231113 | 121500 | 2548079250 | 25600 | 25500 | 25600 | 25500 | 606 |
| 478 | 20231113 | 121400 | 2532624600 | 25500 | 25550 | 25550 | 25500 | 194 |
| 479 | 20231113 | 121300 | 2527675700 | 25500 | 25500 | 25550 | 25500 | 254 |
| 480 | 20231113 | 121200 | 2521197450 | 25500 | 25500 | 25550 | 25500 | 458 |
| 481 | 20231113 | 121100 | 2509516250 | 25500 | 25500 | 25550 | 25500 | 854 |
| 482 | 20231113 | 121000 | 2487739200 | 25550 | 25500 | 25550 | 25500 | 335 |
| 483 | 20231113 | 120900 | 2479195350 | 25500 | 25550 | 25550 | 25500 | 326 |
| 484 | 20231113 | 120800 | 2470869900 | 25600 | 25600 | 25600 | 25550 | 80 |
| 485 | 20231113 | 120700 | 2468824550 | 25600 | 25550 | 25950 | 25500 | 602 |
| 486 | 20231113 | 120600 | 2453386100 | 25700 | 25450 | 25700 | 25400 | 3556 |
| 487 | 20231113 | 120500 | 2362700900 | 25450 | 25450 | 25500 | 25400 | 289 |
| 488 | 20231113 | 120400 | 2355346900 | 25450 | 25450 | 25500 | 25450 | 426 |
| 489 | 20231113 | 120300 | 2344505150 | 25500 | 25650 | 25700 | 25500 | 973 |
| 490 | 20231113 | 120200 | 2319676350 | 25600 | 25550 | 25950 | 25500 | 698 |
| 491 | 20231113 | 120100 | 2301777850 | 25500 | 25550 | 25550 | 25500 | 260 |
| 492 | 20231113 | 120000 | 2295146350 | 25550 | 25650 | 25700 | 25550 | 1595 |
| 493 | 20231113 | 115900 | 2254321350 | 25700 | 25650 | 25700 | 25650 | 336 |
| 494 | 20231113 | 115800 | 2245702900 | 25700 | 25700 | 25700 | 25650 | 192 |
| 495 | 20231113 | 115700 | 2240771500 | 25650 | 25850 | 25850 | 25650 | 238 |
| 496 | 20231113 | 115600 | 2234654450 | 25700 | 25700 | 25950 | 25700 | 604 |
| 497 | 20231113 | 115500 | 2219111200 | 25650 | 25750 | 25850 | 25650 | 1227 |
| 498 | 20231113 | 115400 | 2187574650 | 25750 | 25750 | 25800 | 25750 | 225 |
| 499 | 20231113 | 115300 | 2181780700 | 25850 | 25800 | 25850 | 25750 | 416 |
| 500 | 20231113 | 115200 | 2171060200 | 25800 | 25800 | 25850 | 25800 | 335 |
| 501 | 20231113 | 115100 | 2162414350 | 25800 | 25900 | 25950 | 25800 | 211 |
| 502 | 20231113 | 115000 | 2156967500 | 25800 | 25750 | 25900 | 25750 | 427 |
| 503 | 20231113 | 114900 | 2145955150 | 25750 | 25700 | 25750 | 25700 | 461 |
| 504 | 20231113 | 114800 | 2134092700 | 25850 | 25650 | 25850 | 25650 | 533 |
| 505 | 20231113 | 114700 | 2120370250 | 25650 | 25750 | 25750 | 25600 | 1424 |
| 506 | 20231113 | 114600 | 2083746050 | 25750 | 25900 | 25900 | 25750 | 513 |
| 507 | 20231113 | 114500 | 2070513050 | 25850 | 26100 | 26300 | 25850 | 1125 |
| 508 | 20231113 | 114400 | 2041267450 | 26000 | 26050 | 26050 | 26000 | 221 |
| 509 | 20231113 | 114300 | 2035518450 | 26050 | 26200 | 26250 | 26050 | 6598 |
| 510 | 20231113 | 114200 | 1862718900 | 26200 | 26250 | 26250 | 26200 | 322 |
| 511 | 20231113 | 114100 | 1854279650 | 26200 | 26200 | 26200 | 26200 | 536 |
| 512 | 20231113 | 114000 | 1840236450 | 26250 | 26250 | 26250 | 26200 | 440 |
| 513 | 20231113 | 113900 | 1828706300 | 26200 | 26250 | 26250 | 26200 | 473 |
| 514 | 20231113 | 113800 | 1816307100 | 26250 | 26300 | 26300 | 26250 | 330 |
| 515 | 20231113 | 113700 | 1807643450 | 26400 | 26250 | 26450 | 26250 | 233 |
| 516 | 20231113 | 113600 | 1801514400 | 26350 | 26200 | 26350 | 26200 | 239 |
| 517 | 20231113 | 113500 | 1795246400 | 26200 | 26400 | 26450 | 26150 | 243 |
| 518 | 20231113 | 113400 | 1788872550 | 26200 | 26250 | 26450 | 26150 | 596 |
| 519 | 20231113 | 113300 | 1773222850 | 26250 | 26400 | 26600 | 26250 | 3085 |
| 520 | 20231113 | 113200 | 1691781450 | 26400 | 26650 | 26650 | 26400 | 6407 |
| 521 | 20231113 | 113100 | 1522386750 | 26650 | 26700 | 26750 | 26650 | 221 |
| 522 | 20231113 | 113000 | 1516494650 | 26700 | 26700 | 26750 | 26650 | 1042 |
| 523 | 20231113 | 112900 | 1488684550 | 26750 | 26750 | 26750 | 26650 | 150 |
| 524 | 20231113 | 112800 | 1484681350 | 26750 | 26750 | 26750 | 26700 | 243 |
| 525 | 20231113 | 112700 | 1478184600 | 26750 | 26650 | 26750 | 26550 | 392 |
| 526 | 20231113 | 112600 | 1467735000 | 26650 | 26600 | 26650 | 26600 | 55 |
| 527 | 20231113 | 112500 | 1466270500 | 26600 | 26650 | 26700 | 26600 | 112 |
| 528 | 20231113 | 112400 | 1463285600 | 26750 | 26700 | 26750 | 26700 | 252 |
| 529 | 20231113 | 112300 | 1456557150 | 26600 | 26700 | 26800 | 26600 | 229 |
| 530 | 20231113 | 112200 | 1450437450 | 26550 | 26600 | 26650 | 26550 | 375 |
| 531 | 20231113 | 112100 | 1440450800 | 26550 | 26550 | 26550 | 26450 | 254 |
| 532 | 20231113 | 112000 | 1433709650 | 26500 | 26400 | 26500 | 26350 | 208 |
| 533 | 20231113 | 111900 | 1428212600 | 26450 | 26350 | 26500 | 26350 | 380 |
| 534 | 20231113 | 111800 | 1418173950 | 26350 | 26000 | 26650 | 26000 | 864 |
| 535 | 20231113 | 111700 | 1395445600 | 26000 | 26350 | 26350 | 26000 | 2103 |
| 536 | 20231113 | 111600 | 1340354500 | 26400 | 26500 | 26500 | 26350 | 1480 |
| 537 | 20231113 | 111500 | 1301203950 | 26500 | 26650 | 26650 | 26500 | 591 |
| 538 | 20231113 | 111400 | 1285503450 | 26650 | 26650 | 26650 | 26500 | 1149 |
| 539 | 20231113 | 111300 | 1254923100 | 26700 | 26650 | 26750 | 26650 | 2087 |
| 540 | 20231113 | 111200 | 1199199950 | 26650 | 26550 | 26700 | 26450 | 2631 |
| 541 | 20231113 | 111100 | 1129169000 | 26450 | 26450 | 26550 | 26450 | 282 |
| 542 | 20231113 | 111000 | 1121702450 | 26500 | 26400 | 26550 | 26400 | 985 |
| 543 | 20231113 | 110900 | 1095615950 | 26550 | 26400 | 26550 | 26350 | 615 |
| 544 | 20231113 | 110800 | 1079332550 | 26350 | 26350 | 26450 | 26300 | 543 |
| 545 | 20231113 | 110700 | 1065014200 | 26450 | 26350 | 26450 | 26200 | 977 |
| 546 | 20231113 | 110600 | 1039281250 | 26350 | 26300 | 26500 | 26300 | 426 |
| 547 | 20231113 | 110500 | 1028036150 | 26200 | 26350 | 26500 | 26100 | 668 |
| 548 | 20231113 | 110400 | 1010472050 | 26350 | 26350 | 26500 | 26050 | 2369 |
| 549 | 20231113 | 110300 | 948231650 | 26350 | 26600 | 26600 | 26300 | 871 |
| 550 | 20231113 | 110200 | 925184900 | 26250 | 26450 | 26750 | 26250 | 2366 |
| 551 | 20231113 | 110100 | 862223550 | 26600 | 25450 | 26600 | 25450 | 5959 |
| 552 | 20231113 | 110000 | 706716800 | 25450 | 25450 | 25450 | 25450 | 28 |
| 553 | 20231113 | 105900 | 706004200 | 25400 | 25500 | 25500 | 25400 | 88 |
| 554 | 20231113 | 105800 | 703763400 | 25400 | 25400 | 25450 | 25400 | 328 |
| 555 | 20231113 | 105700 | 695430800 | 25400 | 25450 | 25450 | 25400 | 94 |
| 556 | 20231113 | 105600 | 693041800 | 25400 | 25450 | 25450 | 25400 | 32 |
| 557 | 20231113 | 105500 | 692227450 | 25500 | 25450 | 25500 | 25450 | 69 |
| 558 | 20231113 | 105400 | 690469950 | 25500 | 25450 | 25500 | 25450 | 102 |
| 559 | 20231113 | 105300 | 687870300 | 25500 | 25500 | 25550 | 25500 | 30 |
| 560 | 20231113 | 105200 | 687104100 | 25450 | 25450 | 25450 | 25450 | 338 |
| 561 | 20231113 | 105100 | 678502000 | 25350 | 25450 | 25450 | 25300 | 126 |
| 562 | 20231113 | 105000 | 675311700 | 25300 | 25550 | 25550 | 25300 | 209 |
| 563 | 20231113 | 104900 | 669983500 | 25300 | 25500 | 25500 | 25300 | 57 |
| 564 | 20231113 | 104800 | 668536300 | 25350 | 25400 | 25550 | 25350 | 86 |
| 565 | 20231113 | 104700 | 666348850 | 25400 | 25350 | 25400 | 25350 | 31 |
| 566 | 20231113 | 104600 | 665562950 | 25350 | 25300 | 25350 | 25300 | 417 |
| 567 | 20231113 | 104500 | 654992050 | 25400 | 25350 | 25400 | 25300 | 379 |
| 568 | 20231113 | 104400 | 645384250 | 25350 | 25400 | 25400 | 25350 | 32 |
| 569 | 20231113 | 104300 | 644573000 | 25400 | 25400 | 25400 | 25350 | 59 |
| 570 | 20231113 | 104200 | 643075700 | 25450 | 25400 | 25500 | 25400 | 60 |
| 571 | 20231113 | 104100 | 641549550 | 25500 | 25500 | 25500 | 25500 | 29 |
| 572 | 20231113 | 104000 | 640810050 | 25400 | 25550 | 25550 | 25400 | 31 |
| 573 | 20231113 | 103900 | 640022500 | 25350 | 25500 | 25550 | 25350 | 407 |
| 574 | 20231113 | 103800 | 629648100 | 25350 | 25450 | 25500 | 25350 | 40 |
| 575 | 20231113 | 103700 | 628633250 | 25350 | 25400 | 25450 | 25350 | 54 |
| 576 | 20231113 | 103600 | 627262800 | 25350 | 25400 | 25400 | 25350 | 127 |
| 577 | 20231113 | 103500 | 624037650 | 25400 | 25400 | 25400 | 25400 | 306 |
| 578 | 20231113 | 103400 | 616265250 | 25400 | 25400 | 25450 | 25400 | 64 |
| 579 | 20231113 | 103300 | 614638100 | 25450 | 25400 | 25450 | 25400 | 61 |
| 580 | 20231113 | 103200 | 613087700 | 25450 | 25450 | 25450 | 25450 | 51 |
| 581 | 20231113 | 103100 | 611789750 | 25500 | 25500 | 25500 | 25500 | 33 |
| 582 | 20231113 | 103000 | 610948250 | 25550 | 25500 | 25550 | 25500 | 2 |
| 583 | 20231113 | 102900 | 610897200 | 25450 | 25500 | 25500 | 25450 | 30 |
| 584 | 20231113 | 102800 | 610133650 | 25550 | 25500 | 25550 | 25450 | 269 |
| 585 | 20231113 | 102700 | 603276400 | 25450 | 25450 | 25450 | 25450 | 28 |
| 586 | 20231113 | 102600 | 602563800 | 25450 | 25500 | 25500 | 25450 | 220 |
| 587 | 20231113 | 102500 | 596955550 | 25500 | 25450 | 25500 | 25450 | 91 |
| 588 | 20231113 | 102400 | 594638150 | 25500 | 25550 | 25550 | 25500 | 570 |
| 589 | 20231113 | 102300 | 580090050 | 25600 | 25700 | 25700 | 25600 | 32 |
| 590 | 20231113 | 102200 | 579270750 | 25550 | 25550 | 25550 | 25550 | 43 |
| 591 | 20231113 | 102100 | 578172100 | 25750 | 25600 | 25750 | 25600 | 163 |
| 592 | 20231113 | 102000 | 573991900 | 25800 | 25600 | 25800 | 25600 | 26 |
| 593 | 20231113 | 101900 | 573326100 | 25850 | 25850 | 25850 | 25850 | 31 |
| 594 | 20231113 | 101800 | 572524750 | 25600 | 25650 | 25650 | 25600 | 33 |
| 595 | 20231113 | 101700 | 571679800 | 25850 | 25600 | 25900 | 25600 | 283 |
| 596 | 20231113 | 101600 | 564400600 | 25600 | 25650 | 25650 | 25600 | 305 |
| 597 | 20231113 | 101500 | 556592550 | 25600 | 25650 | 25650 | 25600 | 25 |
| 598 | 20231113 | 101400 | 555952500 | 25650 | 25600 | 25650 | 25600 | 64 |
| 599 | 20231113 | 101300 | 554312650 | 25650 | 25700 | 25750 | 25600 | 104 |
| 600 | 20231113 | 101200 | 551642650 | 25800 | 25650 | 25800 | 25650 | 38 |
| 601 | 20231113 | 101100 | 550667750 | 25650 | 25650 | 25650 | 25650 | 24 |
| 602 | 20231113 | 101000 | 550052150 | 25650 | 25600 | 25650 | 25600 | 258 |
| 603 | 20231113 | 100900 | 543436200 | 25650 | 25600 | 25750 | 25600 | 51 |
| 604 | 20231113 | 100800 | 542127650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 605 | 20231113 | 100700 | 542127650 | 25750 | 25600 | 25750 | 25600 | 57 |
| 606 | 20231113 | 100600 | 540664100 | 25750 | 25800 | 25800 | 25600 | 176 |
| 607 | 20231113 | 100500 | 536129600 | 25600 | 25750 | 25750 | 25550 | 287 |
| 608 | 20231113 | 100400 | 528789150 | 25550 | 25750 | 25750 | 25550 | 39 |
| 609 | 20231113 | 100300 | 527790950 | 25750 | 25600 | 25750 | 25600 | 203 |
| 610 | 20231113 | 100200 | 522584700 | 25650 | 25600 | 25650 | 25550 | 158 |
| 611 | 20231113 | 100100 | 518538850 | 25700 | 25600 | 25700 | 25600 | 40 |
| 612 | 20231113 | 100000 | 517514700 | 25600 | 25500 | 25600 | 25500 | 29 |
| 613 | 20231113 | 095900 | 516775000 | 25500 | 25550 | 25550 | 25500 | 37 |
| 614 | 20231113 | 095800 | 515830100 | 25550 | 25500 | 25550 | 25500 | 254 |
| 615 | 20231113 | 095700 | 509353000 | 25550 | 25600 | 25600 | 25550 | 2 |
| 616 | 20231113 | 095600 | 509301850 | 25500 | 25550 | 25600 | 25500 | 57 |
| 617 | 20231113 | 095500 | 507845250 | 25550 | 25550 | 25550 | 25450 | 261 |
| 618 | 20231113 | 095400 | 501184050 | 25550 | 25550 | 25600 | 25200 | 597 |
| 619 | 20231113 | 095300 | 486028050 | 25600 | 25600 | 25600 | 25550 | 37 |
| 620 | 20231113 | 095200 | 485082450 | 25500 | 25550 | 25550 | 25450 | 296 |
| 621 | 20231113 | 095100 | 477534450 | 25600 | 25650 | 25650 | 25600 | 224 |
| 622 | 20231113 | 095000 | 471790250 | 25650 | 25700 | 25700 | 25650 | 294 |
| 623 | 20231113 | 094900 | 464246400 | 25750 | 25650 | 25750 | 25650 | 125 |
| 624 | 20231113 | 094800 | 461036050 | 25650 | 25700 | 25700 | 25650 | 199 |
| 625 | 20231113 | 094700 | 455921800 | 25750 | 25800 | 25800 | 25700 | 71 |
| 626 | 20231113 | 094600 | 454093100 | 25750 | 25750 | 25750 | 25750 | 5 |
| 627 | 20231113 | 094500 | 453964350 | 25800 | 25800 | 25800 | 25800 | 26 |
| 628 | 20231113 | 094400 | 453293550 | 25850 | 25800 | 25850 | 25750 | 442 |
| 629 | 20231113 | 094300 | 441891600 | 25750 | 25900 | 25900 | 25750 | 78 |
| 630 | 20231113 | 094200 | 439880300 | 25900 | 25900 | 25900 | 25800 | 55 |
| 631 | 20231113 | 094100 | 438460600 | 25800 | 25800 | 25800 | 25800 | 100 |
| 632 | 20231113 | 094000 | 435880600 | 25900 | 25850 | 25900 | 25800 | 320 |
| 633 | 20231113 | 093900 | 427614450 | 25900 | 25900 | 26050 | 25900 | 117 |
| 634 | 20231113 | 093800 | 424584000 | 25850 | 25850 | 25850 | 25850 | 37 |
| 635 | 20231113 | 093700 | 423627550 | 26350 | 25850 | 26350 | 25850 | 281 |
| 636 | 20231113 | 093600 | 416361750 | 25800 | 25950 | 26050 | 25800 | 405 |
| 637 | 20231113 | 093500 | 405899650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 638 | 20231113 | 093400 | 405899650 | 25950 | 25950 | 26150 | 25950 | 148 |
| 639 | 20231113 | 093300 | 402053450 | 25950 | 25950 | 25950 | 25850 | 227 |
| 640 | 20231113 | 093200 | 396166500 | 25900 | 25900 | 25900 | 25900 | 39 |
| 641 | 20231113 | 093100 | 395156400 | 26100 | 26100 | 26150 | 26100 | 194 |
| 642 | 20231113 | 093000 | 390088550 | 26000 | 25850 | 26050 | 25850 | 747 |
| 643 | 20231113 | 092900 | 370713050 | 25800 | 25800 | 25900 | 25800 | 149 |
| 644 | 20231113 | 092800 | 366868750 | 26000 | 26050 | 26050 | 26000 | 524 |
| 645 | 20231113 | 092700 | 353234750 | 26000 | 26100 | 26100 | 26000 | 339 |
| 646 | 20231113 | 092600 | 344401250 | 26100 | 26250 | 26250 | 26100 | 331 |
| 647 | 20231113 | 092500 | 335740450 | 26300 | 26450 | 26450 | 26300 | 686 |
| 648 | 20231113 | 092400 | 317637200 | 26450 | 26450 | 26450 | 26450 | 34 |
| 649 | 20231113 | 092300 | 316737900 | 26450 | 26650 | 26700 | 26450 | 177 |
| 650 | 20231113 | 092200 | 312034650 | 26700 | 26600 | 26700 | 26550 | 761 |
| 651 | 20231113 | 092100 | 291788000 | 26500 | 26600 | 26600 | 26500 | 350 |
| 652 | 20231113 | 092000 | 282506900 | 26500 | 26500 | 26500 | 26500 | 328 |
| 653 | 20231113 | 091900 | 273814900 | 26450 | 26350 | 26450 | 26350 | 52 |
| 654 | 20231113 | 091800 | 272442700 | 26300 | 26500 | 26500 | 26300 | 631 |
| 655 | 20231113 | 091700 | 255773250 | 26500 | 26700 | 26700 | 26500 | 466 |
| 656 | 20231113 | 091600 | 243380800 | 26650 | 26950 | 26950 | 26650 | 457 |
| 657 | 20231113 | 091500 | 231196900 | 26900 | 26900 | 26950 | 26750 | 1138 |
| 658 | 20231113 | 091400 | 200598750 | 26750 | 26750 | 26950 | 26700 | 2089 |
| 659 | 20231113 | 091300 | 144529700 | 26700 | 26700 | 26750 | 26650 | 148 |
| 660 | 20231113 | 091200 | 140576450 | 26550 | 26500 | 26750 | 26500 | 288 |
| 661 | 20231113 | 091100 | 132900800 | 26500 | 26600 | 26700 | 26500 | 1090 |
| 662 | 20231113 | 091000 | 103926700 | 26600 | 26550 | 26600 | 26400 | 433 |
| 663 | 20231113 | 090900 | 92469750 | 26500 | 26400 | 26900 | 26400 | 1399 |
| 664 | 20231113 | 090800 | 55109600 | 26650 | 26300 | 26650 | 26300 | 569 |
| 665 | 20231113 | 090700 | 39962450 | 26200 | 26200 | 26200 | 26200 | 33 |
| 666 | 20231113 | 090600 | 39097850 | 26450 | 26150 | 26450 | 26100 | 233 |
| 667 | 20231113 | 090500 | 32957250 | 26050 | 26050 | 26150 | 26050 | 59 |
| 668 | 20231113 | 090400 | 31420100 | 26050 | 26100 | 26100 | 26050 | 88 |
| 669 | 20231113 | 090300 | 29126150 | 26050 | 26050 | 26050 | 26050 | 322 |
| 670 | 20231113 | 090200 | 20738050 | 26000 | 26000 | 26000 | 26000 | 12 |
| 671 | 20231113 | 090100 | 20426050 | 26000 | 26150 | 26150 | 26000 | 456 |
| 672 | 20231113 | 090000 | 8531000 | 26000 | 26000 | 26150 | 26000 | 328 |