35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 195200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 3 | 20231113 | 195100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231113 | 195000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231113 | 194900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231113 | 194800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231113 | 194700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231113 | 194600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231113 | 194500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231113 | 194400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231113 | 194300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231113 | 194200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231113 | 194100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231113 | 194000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231113 | 193900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231113 | 193800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231113 | 193700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231113 | 193600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231113 | 193500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231113 | 193400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231113 | 193300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231113 | 193200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231113 | 193100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231113 | 193000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231113 | 192900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231113 | 192800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231113 | 192700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231113 | 192600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231113 | 192500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231113 | 192400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231113 | 192300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231113 | 192200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 33 | 20231113 | 192100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231113 | 192000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231113 | 191900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231113 | 191800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231113 | 191700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231113 | 191600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231113 | 191500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231113 | 191400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231113 | 191300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231113 | 191200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231113 | 191100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231113 | 191000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231113 | 190900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231113 | 190800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231113 | 190700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231113 | 190600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231113 | 190500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231113 | 190400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231113 | 190300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231113 | 190200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231113 | 190100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231113 | 190000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231113 | 185900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231113 | 185800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231113 | 185700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231113 | 185600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231113 | 185500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231113 | 185400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231113 | 185300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231113 | 185200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 63 | 20231113 | 185100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231113 | 185000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231113 | 184900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231113 | 184800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231113 | 184700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231113 | 184600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231113 | 184500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231113 | 184400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231113 | 184300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231113 | 184200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231113 | 184100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231113 | 184000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231113 | 183900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231113 | 183800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231113 | 183700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231113 | 183600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231113 | 183500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231113 | 183400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231113 | 183300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231113 | 183200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231113 | 183100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231113 | 183000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231113 | 182900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231113 | 182800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231113 | 182700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231113 | 182600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231113 | 182500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231113 | 182400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231113 | 182300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231113 | 182200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 93 | 20231113 | 182100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231113 | 182000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231113 | 181900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231113 | 181800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231113 | 181700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231113 | 181600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231113 | 181500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231113 | 181400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231113 | 181300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231113 | 181200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231113 | 181100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231113 | 181000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231113 | 180900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231113 | 180800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231113 | 180700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231113 | 180600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231113 | 180500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231113 | 180400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231113 | 180300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231113 | 180200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231113 | 180100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231113 | 180000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231113 | 175900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231113 | 175800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231113 | 175700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231113 | 175600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231113 | 175500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231113 | 175400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231113 | 175300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231113 | 175200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 123 | 20231113 | 175100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231113 | 175000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231113 | 174900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231113 | 174800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231113 | 174700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231113 | 174600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231113 | 174500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231113 | 174400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231113 | 174300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231113 | 174200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231113 | 174100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231113 | 174000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231113 | 173900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231113 | 173800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231113 | 173700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231113 | 173600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231113 | 173500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231113 | 173400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231113 | 173300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231113 | 173200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231113 | 173100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231113 | 173000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231113 | 172900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231113 | 172800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231113 | 172700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231113 | 172600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231113 | 172500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231113 | 172400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231113 | 172300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231113 | 172200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 153 | 20231113 | 172100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231113 | 172000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231113 | 171900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231113 | 171800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231113 | 171700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231113 | 171600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231113 | 171500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231113 | 171400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231113 | 171300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231113 | 171200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231113 | 171100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231113 | 171000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231113 | 170900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231113 | 170800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231113 | 170700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231113 | 170600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231113 | 170500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231113 | 170400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231113 | 170300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231113 | 170200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231113 | 170100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231113 | 170000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231113 | 165900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231113 | 165800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231113 | 165700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231113 | 165600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231113 | 165500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231113 | 165400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231113 | 165300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231113 | 165200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 183 | 20231113 | 165100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231113 | 165000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231113 | 164900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231113 | 164800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231113 | 164700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231113 | 164600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231113 | 164500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231113 | 164400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231113 | 164300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231113 | 164200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231113 | 164100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231113 | 164000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231113 | 163900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231113 | 163800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231113 | 163700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231113 | 163600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20231113 | 163500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231113 | 163400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231113 | 163300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231113 | 163200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231113 | 163100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231113 | 163000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231113 | 162900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231113 | 162800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231113 | 162700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231113 | 162600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231113 | 162500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20231113 | 162400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20231113 | 162300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20231113 | 162200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 213 | 20231113 | 162100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20231113 | 162000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20231113 | 161900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20231113 | 161800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20231113 | 161700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20231113 | 161600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20231113 | 161500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20231113 | 161400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20231113 | 161300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20231113 | 161200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20231113 | 161100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20231113 | 161000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20231113 | 160900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20231113 | 160800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20231113 | 160700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20231113 | 160600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20231113 | 160500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20231113 | 160400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20231113 | 160300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20231113 | 160200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20231113 | 160100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20231113 | 160000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20231113 | 155900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20231113 | 155800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20231113 | 155700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20231113 | 155600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20231113 | 155500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20231113 | 155400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20231113 | 155300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20231113 | 155200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 243 | 20231113 | 155100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20231113 | 155000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20231113 | 154900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20231113 | 154800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20231113 | 154700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20231113 | 154600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20231113 | 154500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20231113 | 154400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20231113 | 154300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20231113 | 154200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20231113 | 154100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20231113 | 154000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20231113 | 153900 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20231113 | 153800 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20231113 | 153700 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20231113 | 153600 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20231113 | 153500 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20231113 | 153400 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20231113 | 153300 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20231113 | 153200 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20231113 | 153100 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20231113 | 153000 | 6690783300 | 44000 | 44000 | 44000 | 44000 | 2600 |
| 265 | 20231113 | 152900 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20231113 | 152800 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20231113 | 152700 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20231113 | 152600 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20231113 | 152500 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20231113 | 152400 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20231113 | 152300 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20231113 | 152200 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 273 | 20231113 | 152100 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20231113 | 152000 | 6576383300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20231113 | 151900 | 6576383300 | 44150 | 44150 | 44250 | 44150 | 108 |
| 276 | 20231113 | 151800 | 6571613500 | 44100 | 44250 | 44250 | 44100 | 745 |
| 277 | 20231113 | 151700 | 6538721950 | 44150 | 44100 | 44350 | 44050 | 1262 |
| 278 | 20231113 | 151600 | 6483025400 | 44050 | 44050 | 44100 | 44050 | 172 |
| 279 | 20231113 | 151500 | 6475448150 | 44050 | 44100 | 44100 | 44050 | 307 |
| 280 | 20231113 | 151400 | 6461923250 | 44100 | 44100 | 44100 | 44050 | 163 |
| 281 | 20231113 | 151300 | 6454741450 | 44050 | 44100 | 44100 | 44050 | 213 |
| 282 | 20231113 | 151200 | 6445353600 | 44050 | 44100 | 44100 | 44050 | 311 |
| 283 | 20231113 | 151100 | 6431645050 | 44050 | 44050 | 44100 | 44000 | 433 |
| 284 | 20231113 | 151000 | 6412560400 | 44050 | 44000 | 44100 | 44000 | 498 |
| 285 | 20231113 | 150900 | 6390619950 | 44050 | 44000 | 44050 | 44000 | 737 |
| 286 | 20231113 | 150800 | 6358162550 | 44050 | 44000 | 44100 | 44000 | 337 |
| 287 | 20231113 | 150700 | 6343328550 | 44000 | 44150 | 44200 | 44000 | 2331 |
| 288 | 20231113 | 150600 | 6240563000 | 44200 | 44200 | 44200 | 44150 | 131 |
| 289 | 20231113 | 150500 | 6234778750 | 44200 | 44200 | 44200 | 44150 | 134 |
| 290 | 20231113 | 150400 | 6228860950 | 44200 | 44200 | 44250 | 44150 | 273 |
| 291 | 20231113 | 150300 | 6216797200 | 44200 | 44200 | 44250 | 44200 | 84 |
| 292 | 20231113 | 150200 | 6213083850 | 44200 | 44250 | 44250 | 44200 | 91 |
| 293 | 20231113 | 150100 | 6209057800 | 44250 | 44150 | 44300 | 44150 | 364 |
| 294 | 20231113 | 150000 | 6192958500 | 44150 | 44150 | 44200 | 44150 | 257 |
| 295 | 20231113 | 145900 | 6181609200 | 44200 | 44150 | 44250 | 44150 | 215 |
| 296 | 20231113 | 145800 | 6172110150 | 44200 | 44200 | 44250 | 44150 | 265 |
| 297 | 20231113 | 145700 | 6160398900 | 44200 | 44150 | 44250 | 44150 | 119 |
| 298 | 20231113 | 145600 | 6155143550 | 44150 | 44250 | 44250 | 44150 | 182 |
| 299 | 20231113 | 145500 | 6147101150 | 44150 | 44200 | 44250 | 44150 | 730 |
| 300 | 20231113 | 145400 | 6114844350 | 44150 | 44150 | 44200 | 44150 | 166 |
| 301 | 20231113 | 145300 | 6107513650 | 44200 | 44100 | 44200 | 44100 | 576 |
| 302 | 20231113 | 145200 | 6082082450 | 44100 | 44150 | 44200 | 44100 | 289 |
| 303 | 20231113 | 145100 | 6069327200 | 44100 | 44200 | 44200 | 44100 | 327 |
| 304 | 20231113 | 145000 | 6054899550 | 44100 | 44200 | 44200 | 44100 | 365 |
| 305 | 20231113 | 144900 | 6038787350 | 44150 | 44150 | 44200 | 44150 | 287 |
| 306 | 20231113 | 144800 | 6026110250 | 44200 | 44150 | 44250 | 44150 | 263 |
| 307 | 20231113 | 144700 | 6014492150 | 44150 | 44250 | 44250 | 44150 | 220 |
| 308 | 20231113 | 144600 | 6004769200 | 44250 | 44200 | 44250 | 44150 | 214 |
| 309 | 20231113 | 144500 | 5995306150 | 44150 | 44300 | 44400 | 44150 | 380 |
| 310 | 20231113 | 144400 | 5978488100 | 44300 | 44250 | 44300 | 44150 | 389 |
| 311 | 20231113 | 144300 | 5961279850 | 44250 | 44150 | 44250 | 44150 | 240 |
| 312 | 20231113 | 144200 | 5950669950 | 44150 | 44250 | 44250 | 44150 | 199 |
| 313 | 20231113 | 144100 | 5941877650 | 44250 | 44200 | 44300 | 44150 | 171 |
| 314 | 20231113 | 144000 | 5934316500 | 44200 | 44200 | 44300 | 44150 | 331 |
| 315 | 20231113 | 143900 | 5919678950 | 44200 | 44200 | 44250 | 44150 | 157 |
| 316 | 20231113 | 143800 | 5912743600 | 44150 | 44200 | 44250 | 44150 | 172 |
| 317 | 20231113 | 143700 | 5905140550 | 44250 | 44200 | 44250 | 44150 | 287 |
| 318 | 20231113 | 143600 | 5892455250 | 44200 | 44200 | 44250 | 44150 | 417 |
| 319 | 20231113 | 143500 | 5874032100 | 44250 | 44250 | 44300 | 44200 | 137 |
| 320 | 20231113 | 143400 | 5867970400 | 44300 | 44250 | 44300 | 44150 | 345 |
| 321 | 20231113 | 143300 | 5852715400 | 44250 | 44250 | 44250 | 44200 | 139 |
| 322 | 20231113 | 143200 | 5846569350 | 44250 | 44200 | 44250 | 44150 | 175 |
| 323 | 20231113 | 143100 | 5838837850 | 44200 | 44200 | 44250 | 44150 | 360 |
| 324 | 20231113 | 143000 | 5822921950 | 44200 | 44200 | 44250 | 44200 | 162 |
| 325 | 20231113 | 142900 | 5815760000 | 44250 | 44350 | 44350 | 44200 | 183 |
| 326 | 20231113 | 142800 | 5807666750 | 44250 | 44250 | 44350 | 44250 | 242 |
| 327 | 20231113 | 142700 | 5796949200 | 44250 | 44250 | 44350 | 44250 | 242 |
| 328 | 20231113 | 142600 | 5786236200 | 44250 | 44300 | 44400 | 44250 | 221 |
| 329 | 20231113 | 142500 | 5776444000 | 44300 | 44350 | 44400 | 44300 | 311 |
| 330 | 20231113 | 142400 | 5762651200 | 44350 | 44350 | 44400 | 44300 | 210 |
| 331 | 20231113 | 142300 | 5753337100 | 44350 | 44350 | 44350 | 44250 | 198 |
| 332 | 20231113 | 142200 | 5744562700 | 44350 | 44350 | 44350 | 44300 | 167 |
| 333 | 20231113 | 142100 | 5737158800 | 44300 | 44200 | 44350 | 44200 | 473 |
| 334 | 20231113 | 142000 | 5716218400 | 44250 | 44150 | 44300 | 44150 | 273 |
| 335 | 20231113 | 141900 | 5704143900 | 44150 | 44250 | 44250 | 44150 | 331 |
| 336 | 20231113 | 141800 | 5689512300 | 44250 | 44250 | 44300 | 44200 | 184 |
| 337 | 20231113 | 141700 | 5681373250 | 44300 | 44300 | 44300 | 44200 | 212 |
| 338 | 20231113 | 141600 | 5671991550 | 44300 | 44200 | 44300 | 44150 | 396 |
| 339 | 20231113 | 141500 | 5654485850 | 44250 | 44200 | 44300 | 44200 | 135 |
| 340 | 20231113 | 141400 | 5648515500 | 44250 | 44300 | 44300 | 44200 | 140 |
| 341 | 20231113 | 141300 | 5642320650 | 44300 | 44300 | 44350 | 44200 | 135 |
| 342 | 20231113 | 141200 | 5636340400 | 44250 | 44250 | 44350 | 44250 | 194 |
| 343 | 20231113 | 141100 | 5627747250 | 44250 | 44350 | 44350 | 44250 | 136 |
| 344 | 20231113 | 141000 | 5621725300 | 44300 | 44350 | 44350 | 44250 | 189 |
| 345 | 20231113 | 140900 | 5613351200 | 44350 | 44500 | 44500 | 44300 | 206 |
| 346 | 20231113 | 140800 | 5604212600 | 44400 | 44400 | 44450 | 44400 | 116 |
| 347 | 20231113 | 140700 | 5599057850 | 44400 | 44400 | 44500 | 44400 | 154 |
| 348 | 20231113 | 140600 | 5592213850 | 44400 | 44450 | 44500 | 44350 | 251 |
| 349 | 20231113 | 140500 | 5581066750 | 44350 | 44300 | 44500 | 44300 | 273 |
| 350 | 20231113 | 140400 | 5568949150 | 44350 | 44350 | 44450 | 44300 | 289 |
| 351 | 20231113 | 140300 | 5556124700 | 44350 | 44350 | 44450 | 44350 | 828 |
| 352 | 20231113 | 140200 | 5519364900 | 44300 | 44300 | 44300 | 44200 | 714 |
| 353 | 20231113 | 140100 | 5487742400 | 44300 | 44350 | 44350 | 44200 | 218 |
| 354 | 20231113 | 140000 | 5478087050 | 44350 | 44200 | 44350 | 44200 | 443 |
| 355 | 20231113 | 135900 | 5458478650 | 44250 | 44250 | 44300 | 44200 | 357 |
| 356 | 20231113 | 135800 | 5442682250 | 44250 | 44250 | 44300 | 44200 | 217 |
| 357 | 20231113 | 135700 | 5433082350 | 44250 | 44250 | 44350 | 44200 | 206 |
| 358 | 20231113 | 135600 | 5423961800 | 44300 | 44350 | 44350 | 44250 | 169 |
| 359 | 20231113 | 135500 | 5416475800 | 44350 | 44250 | 44400 | 44250 | 182 |
| 360 | 20231113 | 135400 | 5408411650 | 44250 | 44300 | 44350 | 44250 | 278 |
| 361 | 20231113 | 135300 | 5396101500 | 44300 | 44400 | 44400 | 44250 | 165 |
| 362 | 20231113 | 135200 | 5388791150 | 44300 | 44400 | 44400 | 44300 | 601 |
| 363 | 20231113 | 135100 | 5362130900 | 44400 | 44350 | 44400 | 44350 | 162 |
| 364 | 20231113 | 135000 | 5354944850 | 44400 | 44350 | 44400 | 44350 | 171 |
| 365 | 20231113 | 134900 | 5347357300 | 44350 | 44400 | 44400 | 44350 | 159 |
| 366 | 20231113 | 134800 | 5340300000 | 44350 | 44350 | 44500 | 44350 | 137 |
| 367 | 20231113 | 134700 | 5334219500 | 44450 | 44400 | 44500 | 44400 | 220 |
| 368 | 20231113 | 134600 | 5324442450 | 44400 | 44400 | 44450 | 44350 | 418 |
| 369 | 20231113 | 134500 | 5305875000 | 44350 | 44400 | 44450 | 44350 | 125 |
| 370 | 20231113 | 134400 | 5300327650 | 44400 | 44450 | 44450 | 44350 | 122 |
| 371 | 20231113 | 134300 | 5294907100 | 44450 | 44450 | 44500 | 44350 | 146 |
| 372 | 20231113 | 134200 | 5288419950 | 44400 | 44400 | 44450 | 44350 | 305 |
| 373 | 20231113 | 134100 | 5274886950 | 44400 | 44400 | 44400 | 44350 | 83 |
| 374 | 20231113 | 134000 | 5271203550 | 44400 | 44350 | 44400 | 44350 | 237 |
| 375 | 20231113 | 133900 | 5260687500 | 44300 | 44400 | 44450 | 44300 | 252 |
| 376 | 20231113 | 133800 | 5249508100 | 44450 | 44500 | 44500 | 44450 | 193 |
| 377 | 20231113 | 133700 | 5240926200 | 44550 | 44550 | 44550 | 44450 | 76 |
| 378 | 20231113 | 133600 | 5237541900 | 44550 | 44550 | 44600 | 44550 | 58 |
| 379 | 20231113 | 133500 | 5234956300 | 44600 | 44500 | 44600 | 44500 | 73 |
| 380 | 20231113 | 133400 | 5231706000 | 44550 | 44600 | 44650 | 44550 | 170 |
| 381 | 20231113 | 133300 | 5224126450 | 44600 | 44550 | 44600 | 44550 | 157 |
| 382 | 20231113 | 133200 | 5217127150 | 44600 | 44650 | 44650 | 44550 | 88 |
| 383 | 20231113 | 133100 | 5213203500 | 44650 | 44450 | 44650 | 44450 | 212 |
| 384 | 20231113 | 133000 | 5203761600 | 44500 | 44450 | 44600 | 44450 | 193 |
| 385 | 20231113 | 132900 | 5195162700 | 44500 | 44550 | 44550 | 44450 | 100 |
| 386 | 20231113 | 132800 | 5190712700 | 44550 | 44500 | 44550 | 44450 | 183 |
| 387 | 20231113 | 132700 | 5182568200 | 44500 | 44600 | 44600 | 44500 | 44 |
| 388 | 20231113 | 132600 | 5180608700 | 44650 | 44600 | 44650 | 44450 | 272 |
| 389 | 20231113 | 132500 | 5168492500 | 44650 | 44550 | 44650 | 44550 | 100 |
| 390 | 20231113 | 132400 | 5164032100 | 44550 | 44650 | 44650 | 44500 | 216 |
| 391 | 20231113 | 132300 | 5154394000 | 44700 | 44700 | 44750 | 44700 | 39 |
| 392 | 20231113 | 132200 | 5152650600 | 44750 | 44600 | 44750 | 44600 | 352 |
| 393 | 20231113 | 132100 | 5136920100 | 44600 | 44600 | 44700 | 44600 | 48 |
| 394 | 20231113 | 132000 | 5134776700 | 44700 | 44550 | 44700 | 44500 | 313 |
| 395 | 20231113 | 131900 | 5120828700 | 44550 | 44650 | 44650 | 44500 | 319 |
| 396 | 20231113 | 131800 | 5106612900 | 44600 | 44450 | 44700 | 44450 | 1372 |
| 397 | 20231113 | 131700 | 5045490150 | 44450 | 44450 | 44450 | 44400 | 122 |
| 398 | 20231113 | 131600 | 5040067400 | 44500 | 44450 | 44550 | 44450 | 151 |
| 399 | 20231113 | 131500 | 5033348150 | 44500 | 44450 | 44500 | 44400 | 277 |
| 400 | 20231113 | 131400 | 5021039000 | 44450 | 44500 | 44500 | 44400 | 78 |
| 401 | 20231113 | 131300 | 5017571600 | 44450 | 44500 | 44550 | 44450 | 94 |
| 402 | 20231113 | 131200 | 5013385700 | 44550 | 44450 | 44550 | 44450 | 116 |
| 403 | 20231113 | 131100 | 5008224200 | 44450 | 44500 | 44500 | 44450 | 90 |
| 404 | 20231113 | 131000 | 5004220750 | 44500 | 44350 | 44500 | 44350 | 299 |
| 405 | 20231113 | 130900 | 4990943000 | 44350 | 44300 | 44400 | 44250 | 166 |
| 406 | 20231113 | 130800 | 4983582100 | 44300 | 44300 | 44350 | 44300 | 654 |
| 407 | 20231113 | 130700 | 4954588800 | 44300 | 44300 | 44350 | 44300 | 261 |
| 408 | 20231113 | 130600 | 4943024650 | 44300 | 44300 | 44300 | 44300 | 41 |
| 409 | 20231113 | 130500 | 4941208350 | 44350 | 44350 | 44350 | 44300 | 62 |
| 410 | 20231113 | 130400 | 4938459250 | 44350 | 44350 | 44400 | 44300 | 159 |
| 411 | 20231113 | 130300 | 4931405550 | 44300 | 44300 | 44400 | 44200 | 481 |
| 412 | 20231113 | 130200 | 4910106200 | 44400 | 44400 | 44400 | 44300 | 248 |
| 413 | 20231113 | 130100 | 4899109300 | 44400 | 44400 | 44400 | 44350 | 112 |
| 414 | 20231113 | 130000 | 4894136600 | 44400 | 44350 | 44400 | 44350 | 95 |
| 415 | 20231113 | 125900 | 4889919150 | 44350 | 44400 | 44400 | 44350 | 148 |
| 416 | 20231113 | 125800 | 4883351650 | 44500 | 44500 | 44500 | 44400 | 176 |
| 417 | 20231113 | 125700 | 4875524150 | 44500 | 44550 | 44550 | 44450 | 66 |
| 418 | 20231113 | 125600 | 4872585500 | 44500 | 44450 | 44550 | 44400 | 116 |
| 419 | 20231113 | 125500 | 4867425500 | 44500 | 44400 | 44500 | 44400 | 166 |
| 420 | 20231113 | 125400 | 4860047500 | 44450 | 44550 | 44550 | 44450 | 89 |
| 421 | 20231113 | 125300 | 4856089350 | 44500 | 44550 | 44550 | 44450 | 119 |
| 422 | 20231113 | 125200 | 4850793450 | 44550 | 44550 | 44550 | 44500 | 137 |
| 423 | 20231113 | 125100 | 4844690950 | 44550 | 44550 | 44550 | 44500 | 150 |
| 424 | 20231113 | 125000 | 4838010550 | 44550 | 44500 | 44550 | 44500 | 69 |
| 425 | 20231113 | 124900 | 4834937100 | 44550 | 44500 | 44550 | 44500 | 123 |
| 426 | 20231113 | 124800 | 4829459100 | 44500 | 44500 | 44550 | 44450 | 87 |
| 427 | 20231113 | 124700 | 4825589200 | 44550 | 44550 | 44550 | 44450 | 49 |
| 428 | 20231113 | 124600 | 4823407000 | 44400 | 44450 | 44550 | 44400 | 228 |
| 429 | 20231113 | 124500 | 4813264350 | 44500 | 44450 | 44500 | 44450 | 62 |
| 430 | 20231113 | 124400 | 4810505950 | 44450 | 44450 | 44500 | 44450 | 46 |
| 431 | 20231113 | 124300 | 4808460850 | 44400 | 44400 | 44500 | 44400 | 87 |
| 432 | 20231113 | 124200 | 4804593250 | 44400 | 44500 | 44550 | 44400 | 69 |
| 433 | 20231113 | 124100 | 4801522800 | 44500 | 44550 | 44550 | 44450 | 54 |
| 434 | 20231113 | 124000 | 4799118650 | 44550 | 44350 | 44550 | 44300 | 833 |
| 435 | 20231113 | 123900 | 4762092000 | 44350 | 44350 | 44350 | 44300 | 212 |
| 436 | 20231113 | 123800 | 4752696900 | 44300 | 44350 | 44350 | 44300 | 191 |
| 437 | 20231113 | 123700 | 4744233300 | 44350 | 44300 | 44350 | 44300 | 257 |
| 438 | 20231113 | 123600 | 4732835500 | 44350 | 44300 | 44350 | 44300 | 500 |
| 439 | 20231113 | 123500 | 4710682550 | 44300 | 44350 | 44350 | 44300 | 215 |
| 440 | 20231113 | 123400 | 4701153150 | 44350 | 44450 | 44500 | 44350 | 190 |
| 441 | 20231113 | 123300 | 4692709700 | 44500 | 44600 | 44600 | 44500 | 106 |
| 442 | 20231113 | 123200 | 4687989150 | 44600 | 44650 | 44650 | 44600 | 381 |
| 443 | 20231113 | 123100 | 4670993300 | 44600 | 44650 | 44650 | 44600 | 177 |
| 444 | 20231113 | 123000 | 4663093000 | 44600 | 44650 | 44650 | 44600 | 63 |
| 445 | 20231113 | 122900 | 4660281800 | 44650 | 44650 | 44650 | 44600 | 139 |
| 446 | 20231113 | 122800 | 4654077150 | 44650 | 44650 | 44650 | 44600 | 210 |
| 447 | 20231113 | 122700 | 4644704550 | 44650 | 44550 | 44650 | 44550 | 95 |
| 448 | 20231113 | 122600 | 4640466400 | 44600 | 44550 | 44600 | 44550 | 37 |
| 449 | 20231113 | 122500 | 4638816350 | 44550 | 44600 | 44650 | 44550 | 152 |
| 450 | 20231113 | 122400 | 4632039450 | 44600 | 44500 | 44650 | 44500 | 243 |
| 451 | 20231113 | 122300 | 4621202500 | 44550 | 44600 | 44600 | 44500 | 127 |
| 452 | 20231113 | 122200 | 4615542400 | 44550 | 44550 | 44600 | 44550 | 60 |
| 453 | 20231113 | 122100 | 4612867100 | 44550 | 44550 | 44600 | 44550 | 169 |
| 454 | 20231113 | 122000 | 4605330100 | 44550 | 44550 | 44600 | 44550 | 161 |
| 455 | 20231113 | 121900 | 4598153800 | 44550 | 44600 | 44600 | 44550 | 134 |
| 456 | 20231113 | 121800 | 4592179850 | 44550 | 44500 | 44550 | 44450 | 187 |
| 457 | 20231113 | 121700 | 4583856950 | 44500 | 44450 | 44500 | 44450 | 135 |
| 458 | 20231113 | 121600 | 4577851150 | 44450 | 44400 | 44450 | 44350 | 114 |
| 459 | 20231113 | 121500 | 4572789650 | 44400 | 44450 | 44500 | 44300 | 435 |
| 460 | 20231113 | 121400 | 4553487650 | 44400 | 44450 | 44500 | 44400 | 116 |
| 461 | 20231113 | 121300 | 4548330000 | 44450 | 44400 | 44450 | 44400 | 165 |
| 462 | 20231113 | 121200 | 4540998700 | 44400 | 44450 | 44450 | 44400 | 135 |
| 463 | 20231113 | 121100 | 4535001400 | 44450 | 44450 | 44500 | 44300 | 414 |
| 464 | 20231113 | 121000 | 4516630450 | 44450 | 44500 | 44500 | 44450 | 114 |
| 465 | 20231113 | 120900 | 4511560300 | 44450 | 44400 | 44500 | 44400 | 150 |
| 466 | 20231113 | 120800 | 4504894000 | 44400 | 44350 | 44400 | 44350 | 133 |
| 467 | 20231113 | 120700 | 4498991250 | 44350 | 44450 | 44500 | 44350 | 99 |
| 468 | 20231113 | 120600 | 4494593600 | 44450 | 44400 | 44450 | 44350 | 251 |
| 469 | 20231113 | 120500 | 4483448000 | 44400 | 44450 | 44500 | 44350 | 317 |
| 470 | 20231113 | 120400 | 4469380350 | 44450 | 44500 | 44550 | 44450 | 171 |
| 471 | 20231113 | 120300 | 4461769750 | 44500 | 44500 | 44550 | 44450 | 174 |
| 472 | 20231113 | 120200 | 4454027750 | 44550 | 44500 | 44550 | 44500 | 86 |
| 473 | 20231113 | 120100 | 4450199300 | 44500 | 44500 | 44550 | 44450 | 89 |
| 474 | 20231113 | 120000 | 4446239000 | 44450 | 44400 | 44450 | 44400 | 683 |
| 475 | 20231113 | 115900 | 4415907150 | 44400 | 44500 | 44550 | 44400 | 525 |
| 476 | 20231113 | 115800 | 4392550450 | 44500 | 44550 | 44550 | 44500 | 122 |
| 477 | 20231113 | 115700 | 4387116250 | 44550 | 44550 | 44600 | 44550 | 142 |
| 478 | 20231113 | 115600 | 4380785550 | 44500 | 44550 | 44600 | 44500 | 246 |
| 479 | 20231113 | 115500 | 4369830250 | 44550 | 44500 | 44600 | 44500 | 82 |
| 480 | 20231113 | 115400 | 4366176550 | 44550 | 44550 | 44600 | 44500 | 434 |
| 481 | 20231113 | 115300 | 4346854300 | 44550 | 44600 | 44600 | 44500 | 480 |
| 482 | 20231113 | 115200 | 4325488200 | 44500 | 44650 | 44650 | 44500 | 183 |
| 483 | 20231113 | 115100 | 4317330650 | 44600 | 44600 | 44650 | 44500 | 92 |
| 484 | 20231113 | 115000 | 4313228950 | 44650 | 44600 | 44650 | 44500 | 167 |
| 485 | 20231113 | 114900 | 4305784750 | 44600 | 44600 | 44650 | 44550 | 122 |
| 486 | 20231113 | 114800 | 4300343050 | 44550 | 44500 | 44550 | 44500 | 150 |
| 487 | 20231113 | 114700 | 4293662200 | 44450 | 44500 | 44550 | 44450 | 244 |
| 488 | 20231113 | 114600 | 4282813100 | 44550 | 44550 | 44550 | 44500 | 134 |
| 489 | 20231113 | 114500 | 4276848550 | 44550 | 44550 | 44600 | 44500 | 269 |
| 490 | 20231113 | 114400 | 4264862400 | 44550 | 44550 | 44550 | 44500 | 162 |
| 491 | 20231113 | 114300 | 4257650700 | 44550 | 44600 | 44600 | 44500 | 78 |
| 492 | 20231113 | 114200 | 4254174900 | 44600 | 44550 | 44600 | 44500 | 207 |
| 493 | 20231113 | 114100 | 4244949200 | 44500 | 44500 | 44600 | 44500 | 178 |
| 494 | 20231113 | 114000 | 4237020550 | 44500 | 44550 | 44600 | 44500 | 179 |
| 495 | 20231113 | 113900 | 4229048750 | 44550 | 44550 | 44600 | 44500 | 165 |
| 496 | 20231113 | 113800 | 4221696350 | 44600 | 44550 | 44650 | 44500 | 165 |
| 497 | 20231113 | 113700 | 4214340900 | 44550 | 44550 | 44600 | 44500 | 475 |
| 498 | 20231113 | 113600 | 4193177100 | 44600 | 44550 | 44650 | 44550 | 118 |
| 499 | 20231113 | 113500 | 4187913900 | 44550 | 44600 | 44600 | 44550 | 132 |
| 500 | 20231113 | 113400 | 4182028350 | 44600 | 44600 | 44650 | 44600 | 283 |
| 501 | 20231113 | 113300 | 4169404300 | 44650 | 44600 | 44650 | 44550 | 116 |
| 502 | 20231113 | 113200 | 4164230950 | 44600 | 44600 | 44650 | 44550 | 108 |
| 503 | 20231113 | 113100 | 4159414600 | 44600 | 44650 | 44700 | 44600 | 263 |
| 504 | 20231113 | 113000 | 4147675700 | 44650 | 44600 | 44700 | 44600 | 152 |
| 505 | 20231113 | 112900 | 4140887850 | 44600 | 44700 | 44700 | 44600 | 109 |
| 506 | 20231113 | 112800 | 4136022250 | 44700 | 44650 | 44700 | 44600 | 206 |
| 507 | 20231113 | 112700 | 4126823550 | 44700 | 44650 | 44700 | 44600 | 403 |
| 508 | 20231113 | 112600 | 4108823200 | 44650 | 44650 | 44700 | 44600 | 81 |
| 509 | 20231113 | 112500 | 4105206150 | 44650 | 44700 | 44700 | 44650 | 72 |
| 510 | 20231113 | 112400 | 4101990450 | 44700 | 44700 | 44750 | 44650 | 194 |
| 511 | 20231113 | 112300 | 4093319350 | 44750 | 44650 | 44750 | 44650 | 137 |
| 512 | 20231113 | 112200 | 4087192450 | 44650 | 44700 | 44750 | 44650 | 103 |
| 513 | 20231113 | 112100 | 4082588900 | 44700 | 44700 | 44750 | 44700 | 204 |
| 514 | 20231113 | 112000 | 4073469200 | 44700 | 44700 | 44700 | 44650 | 81 |
| 515 | 20231113 | 111900 | 4069848600 | 44700 | 44800 | 44800 | 44650 | 155 |
| 516 | 20231113 | 111800 | 4062916450 | 44750 | 44750 | 44800 | 44650 | 267 |
| 517 | 20231113 | 111700 | 4050972550 | 44750 | 44750 | 44750 | 44650 | 127 |
| 518 | 20231113 | 111600 | 4045293350 | 44800 | 44700 | 44800 | 44700 | 181 |
| 519 | 20231113 | 111500 | 4037196200 | 44700 | 44800 | 44850 | 44700 | 318 |
| 520 | 20231113 | 111400 | 4022955000 | 44850 | 44800 | 44850 | 44800 | 101 |
| 521 | 20231113 | 111300 | 4018428450 | 44800 | 44850 | 44900 | 44800 | 116 |
| 522 | 20231113 | 111200 | 4013226150 | 44900 | 44850 | 44900 | 44800 | 337 |
| 523 | 20231113 | 111100 | 3998107450 | 44800 | 44850 | 44850 | 44800 | 124 |
| 524 | 20231113 | 111000 | 3992547950 | 44800 | 44800 | 44850 | 44800 | 70 |
| 525 | 20231113 | 110900 | 3989410350 | 44850 | 44800 | 44850 | 44750 | 341 |
| 526 | 20231113 | 110800 | 3974125050 | 44800 | 44850 | 44850 | 44750 | 93 |
| 527 | 20231113 | 110700 | 3969958950 | 44850 | 44750 | 44900 | 44750 | 79 |
| 528 | 20231113 | 110600 | 3966416350 | 44750 | 44750 | 44850 | 44700 | 298 |
| 529 | 20231113 | 110500 | 3953069700 | 44750 | 44800 | 44800 | 44700 | 2121 |
| 530 | 20231113 | 110400 | 3858118750 | 44800 | 44950 | 44950 | 44800 | 139 |
| 531 | 20231113 | 110300 | 3851882300 | 44950 | 44900 | 44950 | 44900 | 231 |
| 532 | 20231113 | 110200 | 3841503900 | 44900 | 44900 | 44950 | 44850 | 237 |
| 533 | 20231113 | 110100 | 3830860850 | 44850 | 44950 | 44950 | 44850 | 224 |
| 534 | 20231113 | 110000 | 3820808250 | 44950 | 44900 | 45050 | 44900 | 358 |
| 535 | 20231113 | 105900 | 3804713900 | 44900 | 44950 | 45000 | 44900 | 132 |
| 536 | 20231113 | 105800 | 3798781700 | 44850 | 44850 | 44900 | 44800 | 222 |
| 537 | 20231113 | 105700 | 3788823150 | 44850 | 44800 | 44950 | 44800 | 373 |
| 538 | 20231113 | 105600 | 3772082750 | 44800 | 44900 | 44900 | 44800 | 253 |
| 539 | 20231113 | 105500 | 3760738350 | 44900 | 45000 | 45050 | 44850 | 335 |
| 540 | 20231113 | 105400 | 3745674300 | 45050 | 45000 | 45050 | 44950 | 222 |
| 541 | 20231113 | 105300 | 3735687550 | 44950 | 45000 | 45050 | 44950 | 196 |
| 542 | 20231113 | 105200 | 3726865750 | 45050 | 44950 | 45050 | 44950 | 259 |
| 543 | 20231113 | 105100 | 3715212250 | 45000 | 45000 | 45000 | 44900 | 194 |
| 544 | 20231113 | 105000 | 3706489200 | 45050 | 45100 | 45100 | 45000 | 231 |
| 545 | 20231113 | 104900 | 3696076750 | 45050 | 45050 | 45150 | 45000 | 86 |
| 546 | 20231113 | 104800 | 3692202200 | 45100 | 45150 | 45200 | 45100 | 291 |
| 547 | 20231113 | 104700 | 3679065050 | 45100 | 45100 | 45150 | 45100 | 207 |
| 548 | 20231113 | 104600 | 3669722350 | 45100 | 45100 | 45150 | 45100 | 244 |
| 549 | 20231113 | 104500 | 3658708900 | 45150 | 45150 | 45200 | 45100 | 217 |
| 550 | 20231113 | 104400 | 3648913450 | 45100 | 44950 | 45200 | 44950 | 2028 |
| 551 | 20231113 | 104300 | 3557642300 | 45000 | 45000 | 45000 | 44950 | 306 |
| 552 | 20231113 | 104200 | 3543879100 | 44950 | 44900 | 45000 | 44900 | 289 |
| 553 | 20231113 | 104100 | 3530891700 | 44900 | 44950 | 44950 | 44850 | 619 |
| 554 | 20231113 | 104000 | 3503096800 | 44950 | 45000 | 45000 | 44900 | 484 |
| 555 | 20231113 | 103900 | 3481333800 | 44950 | 45050 | 45150 | 44950 | 1036 |
| 556 | 20231113 | 103800 | 3434674600 | 45050 | 45300 | 45300 | 45050 | 1496 |
| 557 | 20231113 | 103700 | 3367095700 | 45300 | 45250 | 45350 | 45250 | 466 |
| 558 | 20231113 | 103600 | 3345977550 | 45300 | 45350 | 45350 | 45250 | 446 |
| 559 | 20231113 | 103500 | 3325760050 | 45350 | 45400 | 45450 | 45350 | 173 |
| 560 | 20231113 | 103400 | 3317901750 | 45400 | 45600 | 45600 | 45350 | 1718 |
| 561 | 20231113 | 103300 | 3239755500 | 45550 | 45550 | 45600 | 45500 | 294 |
| 562 | 20231113 | 103200 | 3226357100 | 45550 | 45450 | 45600 | 45450 | 2026 |
| 563 | 20231113 | 103100 | 3134120300 | 45500 | 45350 | 45500 | 45350 | 252 |
| 564 | 20231113 | 103000 | 3122669450 | 45400 | 45450 | 45500 | 45400 | 320 |
| 565 | 20231113 | 102900 | 3108125850 | 45450 | 45300 | 45450 | 45300 | 253 |
| 566 | 20231113 | 102800 | 3096646950 | 45350 | 45400 | 45400 | 45350 | 216 |
| 567 | 20231113 | 102700 | 3086842700 | 45450 | 45400 | 45500 | 45400 | 675 |
| 568 | 20231113 | 102600 | 3056172900 | 45400 | 45300 | 45400 | 45300 | 351 |
| 569 | 20231113 | 102500 | 3040253450 | 45250 | 45400 | 45400 | 45250 | 578 |
| 570 | 20231113 | 102400 | 3014032200 | 45350 | 45400 | 45450 | 45350 | 588 |
| 571 | 20231113 | 102300 | 2987337400 | 45400 | 45350 | 45450 | 45350 | 358 |
| 572 | 20231113 | 102200 | 2971091650 | 45350 | 45450 | 45500 | 45300 | 600 |
| 573 | 20231113 | 102100 | 2943838300 | 45400 | 45450 | 45500 | 45400 | 784 |
| 574 | 20231113 | 102000 | 2908178550 | 45500 | 45500 | 45500 | 45450 | 720 |
| 575 | 20231113 | 101900 | 2875423550 | 45500 | 45450 | 45500 | 45450 | 567 |
| 576 | 20231113 | 101800 | 2849629350 | 45400 | 45350 | 45450 | 45350 | 457 |
| 577 | 20231113 | 101700 | 2828867300 | 45350 | 45450 | 45500 | 45350 | 515 |
| 578 | 20231113 | 101600 | 2805461250 | 45450 | 45450 | 45500 | 45400 | 691 |
| 579 | 20231113 | 101500 | 2774055400 | 45400 | 45300 | 45450 | 45300 | 374 |
| 580 | 20231113 | 101400 | 2757080250 | 45300 | 45400 | 45400 | 45300 | 678 |
| 581 | 20231113 | 101300 | 2726334350 | 45400 | 45400 | 45450 | 45350 | 539 |
| 582 | 20231113 | 101200 | 2701850650 | 45400 | 45350 | 45450 | 45350 | 596 |
| 583 | 20231113 | 101100 | 2674780000 | 45350 | 45250 | 45450 | 45250 | 314 |
| 584 | 20231113 | 101000 | 2660526800 | 45250 | 45350 | 45350 | 45250 | 610 |
| 585 | 20231113 | 100900 | 2632887350 | 45400 | 45400 | 45400 | 45250 | 841 |
| 586 | 20231113 | 100800 | 2594753100 | 45400 | 45250 | 45400 | 45250 | 295 |
| 587 | 20231113 | 100700 | 2581379650 | 45300 | 45200 | 45300 | 45200 | 701 |
| 588 | 20231113 | 100600 | 2549665100 | 45200 | 45250 | 45300 | 45200 | 720 |
| 589 | 20231113 | 100500 | 2517098950 | 45300 | 45350 | 45400 | 45300 | 774 |
| 590 | 20231113 | 100400 | 2482008300 | 45300 | 45300 | 45400 | 45300 | 338 |
| 591 | 20231113 | 100300 | 2466683050 | 45300 | 45400 | 45450 | 45300 | 1087 |
| 592 | 20231113 | 100200 | 2417376600 | 45450 | 45400 | 45450 | 45350 | 507 |
| 593 | 20231113 | 100100 | 2394372200 | 45400 | 45350 | 45450 | 45350 | 483 |
| 594 | 20231113 | 100000 | 2372439300 | 45350 | 45400 | 45450 | 45350 | 658 |
| 595 | 20231113 | 095900 | 2342556600 | 45350 | 45350 | 45450 | 45350 | 930 |
| 596 | 20231113 | 095800 | 2300333250 | 45400 | 45450 | 45500 | 45400 | 573 |
| 597 | 20231113 | 095700 | 2274281500 | 45450 | 45500 | 45500 | 45400 | 287 |
| 598 | 20231113 | 095600 | 2261244850 | 45500 | 45550 | 45550 | 45500 | 239 |
| 599 | 20231113 | 095500 | 2250365850 | 45550 | 45400 | 45550 | 45350 | 3122 |
| 600 | 20231113 | 095400 | 2108450850 | 45350 | 45300 | 45350 | 45300 | 245 |
| 601 | 20231113 | 095300 | 2097344050 | 45300 | 45350 | 45400 | 45250 | 1451 |
| 602 | 20231113 | 095200 | 2031628000 | 45400 | 45400 | 45400 | 45350 | 428 |
| 603 | 20231113 | 095100 | 2012199050 | 45350 | 45250 | 45400 | 45250 | 298 |
| 604 | 20231113 | 095000 | 1998699750 | 45250 | 45100 | 45250 | 45100 | 697 |
| 605 | 20231113 | 094900 | 1967201500 | 45150 | 45100 | 45150 | 45100 | 226 |
| 606 | 20231113 | 094800 | 1957004150 | 45150 | 45000 | 45150 | 45000 | 424 |
| 607 | 20231113 | 094700 | 1937910250 | 45000 | 45100 | 45150 | 45000 | 662 |
| 608 | 20231113 | 094600 | 1908074750 | 45100 | 45050 | 45100 | 45000 | 430 |
| 609 | 20231113 | 094500 | 1888712500 | 45050 | 45050 | 45050 | 45000 | 425 |
| 610 | 20231113 | 094400 | 1869578300 | 45050 | 45050 | 45100 | 45000 | 326 |
| 611 | 20231113 | 094300 | 1854892800 | 45100 | 45050 | 45150 | 45050 | 266 |
| 612 | 20231113 | 094200 | 1842895550 | 45050 | 44650 | 45050 | 44650 | 1757 |
| 613 | 20231113 | 094100 | 1763931050 | 44700 | 44800 | 44800 | 44600 | 585 |
| 614 | 20231113 | 094000 | 1737800450 | 44800 | 44800 | 44900 | 44800 | 309 |
| 615 | 20231113 | 093900 | 1723947550 | 44750 | 44850 | 44850 | 44750 | 369 |
| 616 | 20231113 | 093800 | 1707412700 | 44850 | 44850 | 44950 | 44750 | 486 |
| 617 | 20231113 | 093700 | 1685611050 | 44750 | 44950 | 45000 | 44750 | 737 |
| 618 | 20231113 | 093600 | 1652543600 | 44950 | 44700 | 44950 | 44650 | 955 |
| 619 | 20231113 | 093500 | 1609756500 | 44700 | 44600 | 44750 | 44550 | 390 |
| 620 | 20231113 | 093400 | 1592332100 | 44650 | 44600 | 44700 | 44550 | 574 |
| 621 | 20231113 | 093300 | 1566711350 | 44650 | 45100 | 45100 | 44600 | 2597 |
| 622 | 20231113 | 093200 | 1450202850 | 45150 | 45100 | 45150 | 45050 | 632 |
| 623 | 20231113 | 093100 | 1421703850 | 45100 | 45100 | 45100 | 45050 | 338 |
| 624 | 20231113 | 093000 | 1406465100 | 45100 | 45100 | 45100 | 45000 | 412 |
| 625 | 20231113 | 092900 | 1387903600 | 45100 | 45000 | 45150 | 45000 | 856 |
| 626 | 20231113 | 092800 | 1349325850 | 45000 | 45100 | 45200 | 45000 | 1844 |
| 627 | 20231113 | 092700 | 1266120150 | 45050 | 45150 | 45150 | 45050 | 546 |
| 628 | 20231113 | 092600 | 1241496250 | 45100 | 45150 | 45150 | 45050 | 670 |
| 629 | 20231113 | 092500 | 1211292100 | 45100 | 45350 | 45350 | 45100 | 1170 |
| 630 | 20231113 | 092400 | 1158356200 | 45450 | 45500 | 45600 | 45300 | 1765 |
| 631 | 20231113 | 092300 | 1078030500 | 45550 | 45450 | 45600 | 45450 | 902 |
| 632 | 20231113 | 092200 | 1037008100 | 45450 | 45200 | 45450 | 45150 | 1254 |
| 633 | 20231113 | 092100 | 980252400 | 45150 | 45100 | 45250 | 45100 | 1132 |
| 634 | 20231113 | 092000 | 929113600 | 45100 | 45150 | 45150 | 45050 | 635 |
| 635 | 20231113 | 091900 | 900490400 | 45150 | 45050 | 45200 | 45050 | 1008 |
| 636 | 20231113 | 091800 | 854975450 | 45050 | 45100 | 45100 | 45050 | 465 |
| 637 | 20231113 | 091700 | 834009700 | 45100 | 45100 | 45100 | 45050 | 344 |
| 638 | 20231113 | 091600 | 818496850 | 45050 | 45100 | 45100 | 45050 | 675 |
| 639 | 20231113 | 091500 | 788070400 | 45050 | 45100 | 45150 | 45050 | 567 |
| 640 | 20231113 | 091400 | 762495250 | 45150 | 44950 | 45150 | 44900 | 751 |
| 641 | 20231113 | 091300 | 728680300 | 44950 | 44900 | 45000 | 44850 | 710 |
| 642 | 20231113 | 091200 | 696783000 | 44850 | 44850 | 44900 | 44850 | 411 |
| 643 | 20231113 | 091100 | 678349550 | 44950 | 44900 | 45000 | 44850 | 1366 |
| 644 | 20231113 | 091000 | 617027750 | 44950 | 45000 | 45200 | 44950 | 446 |
| 645 | 20231113 | 090900 | 596933700 | 45050 | 44850 | 45200 | 44850 | 1724 |
| 646 | 20231113 | 090800 | 519287850 | 44850 | 44700 | 44850 | 44700 | 416 |
| 647 | 20231113 | 090700 | 500642450 | 44750 | 44650 | 44800 | 44600 | 819 |
| 648 | 20231113 | 090600 | 464027900 | 44650 | 44650 | 44700 | 44600 | 1141 |
| 649 | 20231113 | 090500 | 413078950 | 44600 | 44450 | 44650 | 44450 | 1049 |
| 650 | 20231113 | 090400 | 366326700 | 44400 | 44200 | 44450 | 44150 | 1026 |
| 651 | 20231113 | 090300 | 320957450 | 44200 | 44350 | 44500 | 44200 | 1202 |
| 652 | 20231113 | 090200 | 267653550 | 44250 | 44250 | 44300 | 44200 | 925 |
| 653 | 20231113 | 090100 | 226751250 | 44200 | 44100 | 44200 | 44050 | 919 |
| 654 | 20231113 | 090000 | 186203350 | 44150 | 44300 | 44550 | 44000 | 4163 |