39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 212000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 3 | 20231113 | 211900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20231113 | 211800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20231113 | 211700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20231113 | 211600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20231113 | 211500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20231113 | 211400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20231113 | 211300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20231113 | 211200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20231113 | 211100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20231113 | 211000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20231113 | 210900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20231113 | 210800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20231113 | 210700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20231113 | 210600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20231113 | 210500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20231113 | 210400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20231113 | 210300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20231113 | 210200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20231113 | 210100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20231113 | 210000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20231113 | 205900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20231113 | 205800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20231113 | 205700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20231113 | 205600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20231113 | 205500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20231113 | 205400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20231113 | 205300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20231113 | 205200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20231113 | 205100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20231113 | 205000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 33 | 20231113 | 204900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20231113 | 204800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20231113 | 204700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20231113 | 204600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20231113 | 204500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20231113 | 204400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20231113 | 204300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20231113 | 204200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20231113 | 204100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20231113 | 204000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20231113 | 203900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20231113 | 203800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20231113 | 203700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20231113 | 203600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20231113 | 203500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20231113 | 203400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20231113 | 203300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20231113 | 203200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20231113 | 203100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20231113 | 203000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20231113 | 202900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20231113 | 202800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20231113 | 202700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20231113 | 202600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20231113 | 202500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20231113 | 202400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20231113 | 202300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20231113 | 202200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20231113 | 202100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20231113 | 202000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 63 | 20231113 | 201900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20231113 | 201800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20231113 | 201700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20231113 | 201600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20231113 | 201500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20231113 | 201400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20231113 | 201300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20231113 | 201200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20231113 | 201100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20231113 | 201000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20231113 | 200900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20231113 | 200800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20231113 | 200700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20231113 | 200600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20231113 | 200500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20231113 | 200400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20231113 | 200300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20231113 | 200200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20231113 | 200100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20231113 | 200000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20231113 | 195900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20231113 | 195800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20231113 | 195700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20231113 | 195600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20231113 | 195500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20231113 | 195400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20231113 | 195300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20231113 | 195200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20231113 | 195100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20231113 | 195000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 93 | 20231113 | 194900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20231113 | 194800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20231113 | 194700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20231113 | 194600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20231113 | 194500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20231113 | 194400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20231113 | 194300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20231113 | 194200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20231113 | 194100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20231113 | 194000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20231113 | 193900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20231113 | 193800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20231113 | 193700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20231113 | 193600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20231113 | 193500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20231113 | 193400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20231113 | 193300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20231113 | 193200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20231113 | 193100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20231113 | 193000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20231113 | 192900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20231113 | 192800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20231113 | 192700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20231113 | 192600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20231113 | 192500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20231113 | 192400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20231113 | 192300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20231113 | 192200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20231113 | 192100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20231113 | 192000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 123 | 20231113 | 191900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20231113 | 191800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20231113 | 191700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20231113 | 191600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20231113 | 191500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20231113 | 191400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20231113 | 191300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20231113 | 191200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20231113 | 191100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20231113 | 191000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20231113 | 190900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20231113 | 190800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20231113 | 190700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20231113 | 190600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20231113 | 190500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20231113 | 190400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20231113 | 190300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20231113 | 190200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20231113 | 190100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20231113 | 190000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20231113 | 185900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20231113 | 185800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20231113 | 185700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20231113 | 185600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20231113 | 185500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20231113 | 185400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20231113 | 185300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20231113 | 185200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20231113 | 185100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20231113 | 185000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 153 | 20231113 | 184900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20231113 | 184800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20231113 | 184700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20231113 | 184600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20231113 | 184500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20231113 | 184400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20231113 | 184300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20231113 | 184200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20231113 | 184100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20231113 | 184000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20231113 | 183900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20231113 | 183800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20231113 | 183700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20231113 | 183600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20231113 | 183500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20231113 | 183400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20231113 | 183300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20231113 | 183200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20231113 | 183100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20231113 | 183000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20231113 | 182900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20231113 | 182800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20231113 | 182700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20231113 | 182600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20231113 | 182500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20231113 | 182400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20231113 | 182300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20231113 | 182200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20231113 | 182100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20231113 | 182000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 183 | 20231113 | 181900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20231113 | 181800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20231113 | 181700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20231113 | 181600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20231113 | 181500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20231113 | 181400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20231113 | 181300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20231113 | 181200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20231113 | 181100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20231113 | 181000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20231113 | 180900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20231113 | 180800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20231113 | 180700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20231113 | 180600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20231113 | 180500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20231113 | 180400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20231113 | 180300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20231113 | 180200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20231113 | 180100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20231113 | 180000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20231113 | 175900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20231113 | 175800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20231113 | 175700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20231113 | 175600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20231113 | 175500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20231113 | 175400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20231113 | 175300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20231113 | 175200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20231113 | 175100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20231113 | 175000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 213 | 20231113 | 174900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20231113 | 174800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20231113 | 174700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20231113 | 174600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 217 | 20231113 | 174500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 218 | 20231113 | 174400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 219 | 20231113 | 174300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 220 | 20231113 | 174200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 221 | 20231113 | 174100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 222 | 20231113 | 174000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 223 | 20231113 | 173900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 224 | 20231113 | 173800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 225 | 20231113 | 173700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 226 | 20231113 | 173600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 227 | 20231113 | 173500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 228 | 20231113 | 173400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 229 | 20231113 | 173300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 230 | 20231113 | 173200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 231 | 20231113 | 173100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 232 | 20231113 | 173000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 233 | 20231113 | 172900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20231113 | 172800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20231113 | 172700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20231113 | 172600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20231113 | 172500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20231113 | 172400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20231113 | 172300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20231113 | 172200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20231113 | 172100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20231113 | 172000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 243 | 20231113 | 171900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20231113 | 171800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20231113 | 171700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20231113 | 171600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20231113 | 171500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20231113 | 171400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20231113 | 171300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20231113 | 171200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20231113 | 171100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20231113 | 171000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 253 | 20231113 | 170900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 254 | 20231113 | 170800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 255 | 20231113 | 170700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 256 | 20231113 | 170600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 257 | 20231113 | 170500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 258 | 20231113 | 170400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 259 | 20231113 | 170300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 260 | 20231113 | 170200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 261 | 20231113 | 170100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 262 | 20231113 | 170000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 263 | 20231113 | 165900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 264 | 20231113 | 165800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 265 | 20231113 | 165700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 266 | 20231113 | 165600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 267 | 20231113 | 165500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 268 | 20231113 | 165400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 269 | 20231113 | 165300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 270 | 20231113 | 165200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 271 | 20231113 | 165100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 272 | 20231113 | 165000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 273 | 20231113 | 164900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 274 | 20231113 | 164800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 275 | 20231113 | 164700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 276 | 20231113 | 164600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 277 | 20231113 | 164500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 278 | 20231113 | 164400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 279 | 20231113 | 164300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 280 | 20231113 | 164200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 281 | 20231113 | 164100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 282 | 20231113 | 164000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 283 | 20231113 | 163900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 284 | 20231113 | 163800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 285 | 20231113 | 163700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 286 | 20231113 | 163600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 287 | 20231113 | 163500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 288 | 20231113 | 163400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 289 | 20231113 | 163300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 290 | 20231113 | 163200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 291 | 20231113 | 163100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 292 | 20231113 | 163000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 293 | 20231113 | 162900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 294 | 20231113 | 162800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 295 | 20231113 | 162700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 296 | 20231113 | 162600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 297 | 20231113 | 162500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 298 | 20231113 | 162400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 299 | 20231113 | 162300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 300 | 20231113 | 162200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 301 | 20231113 | 162100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 302 | 20231113 | 162000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 303 | 20231113 | 161900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 304 | 20231113 | 161800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 305 | 20231113 | 161700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 306 | 20231113 | 161600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 307 | 20231113 | 161500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 308 | 20231113 | 161400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 309 | 20231113 | 161300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 310 | 20231113 | 161200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 311 | 20231113 | 161100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 312 | 20231113 | 161000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 313 | 20231113 | 160900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 314 | 20231113 | 160800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 315 | 20231113 | 160700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 316 | 20231113 | 160600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 317 | 20231113 | 160500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 318 | 20231113 | 160400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 319 | 20231113 | 160300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 320 | 20231113 | 160200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 321 | 20231113 | 160100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 322 | 20231113 | 160000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 323 | 20231113 | 155900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 324 | 20231113 | 155800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 325 | 20231113 | 155700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 326 | 20231113 | 155600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 327 | 20231113 | 155500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 328 | 20231113 | 155400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 329 | 20231113 | 155300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 330 | 20231113 | 155200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 331 | 20231113 | 155100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 332 | 20231113 | 155000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 333 | 20231113 | 154900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 334 | 20231113 | 154800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 335 | 20231113 | 154700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 336 | 20231113 | 154600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 337 | 20231113 | 154500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 338 | 20231113 | 154400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 339 | 20231113 | 154300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 340 | 20231113 | 154200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 341 | 20231113 | 154100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 342 | 20231113 | 154000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 343 | 20231113 | 153900 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 344 | 20231113 | 153800 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 345 | 20231113 | 153700 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 346 | 20231113 | 153600 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 347 | 20231113 | 153500 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 348 | 20231113 | 153400 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 349 | 20231113 | 153300 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 350 | 20231113 | 153200 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 351 | 20231113 | 153100 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 352 | 20231113 | 153000 | 5280031200 | 35750 | 35750 | 35750 | 35750 | 5387 |
| 353 | 20231113 | 152900 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 354 | 20231113 | 152800 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 355 | 20231113 | 152700 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 356 | 20231113 | 152600 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 357 | 20231113 | 152500 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 358 | 20231113 | 152400 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 359 | 20231113 | 152300 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 360 | 20231113 | 152200 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 361 | 20231113 | 152100 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 362 | 20231113 | 152000 | 5087445950 | 35750 | 35750 | 35750 | 35750 | 0 |
| 363 | 20231113 | 151900 | 5087445950 | 35750 | 35700 | 35850 | 35650 | 747 |
| 364 | 20231113 | 151800 | 5060729850 | 35700 | 35750 | 35750 | 35650 | 275 |
| 365 | 20231113 | 151700 | 5050915400 | 35700 | 35700 | 35750 | 35700 | 439 |
| 366 | 20231113 | 151600 | 5035232350 | 35700 | 35750 | 35800 | 35700 | 942 |
| 367 | 20231113 | 151500 | 5001564450 | 35750 | 35650 | 35750 | 35650 | 2458 |
| 368 | 20231113 | 151400 | 4913851900 | 35650 | 35650 | 35750 | 35650 | 707 |
| 369 | 20231113 | 151300 | 4888636600 | 35600 | 35650 | 35650 | 35600 | 231 |
| 370 | 20231113 | 151200 | 4880402800 | 35700 | 35800 | 35800 | 35650 | 319 |
| 371 | 20231113 | 151100 | 4869014950 | 35750 | 35700 | 35750 | 35650 | 677 |
| 372 | 20231113 | 151000 | 4844848950 | 35750 | 35750 | 35750 | 35750 | 40 |
| 373 | 20231113 | 150900 | 4843418950 | 35750 | 35750 | 35750 | 35750 | 55 |
| 374 | 20231113 | 150800 | 4841452700 | 35750 | 35800 | 35800 | 35750 | 181 |
| 375 | 20231113 | 150700 | 4834976600 | 35800 | 35750 | 35800 | 35750 | 679 |
| 376 | 20231113 | 150600 | 4810700350 | 35750 | 35750 | 35800 | 35750 | 111 |
| 377 | 20231113 | 150500 | 4806732000 | 35750 | 35750 | 35900 | 35750 | 134 |
| 378 | 20231113 | 150400 | 4801926500 | 35750 | 35750 | 35750 | 35750 | 74 |
| 379 | 20231113 | 150300 | 4799281000 | 35750 | 35800 | 35800 | 35750 | 318 |
| 380 | 20231113 | 150200 | 4787901900 | 35900 | 35700 | 35900 | 35700 | 571 |
| 381 | 20231113 | 150100 | 4767438650 | 35750 | 35750 | 35800 | 35700 | 289 |
| 382 | 20231113 | 150000 | 4757102700 | 35800 | 35750 | 35800 | 35750 | 103 |
| 383 | 20231113 | 145900 | 4753420400 | 35750 | 35800 | 35850 | 35750 | 139 |
| 384 | 20231113 | 145800 | 4748445850 | 35800 | 35850 | 35850 | 35800 | 135 |
| 385 | 20231113 | 145700 | 4743608300 | 35850 | 35800 | 35850 | 35800 | 56 |
| 386 | 20231113 | 145600 | 4741603200 | 35850 | 35800 | 35850 | 35800 | 70 |
| 387 | 20231113 | 145500 | 4739096150 | 35850 | 35850 | 35900 | 35850 | 77 |
| 388 | 20231113 | 145400 | 4736335650 | 35850 | 35800 | 35850 | 35800 | 174 |
| 389 | 20231113 | 145300 | 4730100900 | 35800 | 35700 | 35850 | 35700 | 1031 |
| 390 | 20231113 | 145200 | 4693230400 | 35750 | 35800 | 35800 | 35700 | 853 |
| 391 | 20231113 | 145100 | 4662762700 | 35750 | 35750 | 35800 | 35750 | 106 |
| 392 | 20231113 | 145000 | 4658972200 | 35750 | 35750 | 35800 | 35750 | 165 |
| 393 | 20231113 | 144900 | 4653071900 | 35750 | 35750 | 35800 | 35750 | 104 |
| 394 | 20231113 | 144800 | 4649352850 | 35700 | 35750 | 35800 | 35700 | 749 |
| 395 | 20231113 | 144700 | 4622575750 | 35750 | 35750 | 35800 | 35750 | 126 |
| 396 | 20231113 | 144600 | 4618069800 | 35750 | 35800 | 35800 | 35750 | 100 |
| 397 | 20231113 | 144500 | 4614492300 | 35750 | 35750 | 35800 | 35750 | 152 |
| 398 | 20231113 | 144400 | 4609058200 | 35750 | 35750 | 35800 | 35750 | 100 |
| 399 | 20231113 | 144300 | 4605482200 | 35750 | 35800 | 35800 | 35750 | 109 |
| 400 | 20231113 | 144200 | 4601582200 | 35800 | 35800 | 35850 | 35800 | 70 |
| 401 | 20231113 | 144100 | 4599075100 | 35800 | 35800 | 35850 | 35800 | 355 |
| 402 | 20231113 | 144000 | 4586365000 | 35850 | 35800 | 35850 | 35800 | 122 |
| 403 | 20231113 | 143900 | 4581996400 | 35800 | 35850 | 35850 | 35800 | 119 |
| 404 | 20231113 | 143800 | 4577735700 | 35800 | 35800 | 35850 | 35800 | 175 |
| 405 | 20231113 | 143700 | 4571464450 | 35850 | 35850 | 35900 | 35850 | 1770 |
| 406 | 20231113 | 143600 | 4507998550 | 35850 | 35950 | 35950 | 35850 | 832 |
| 407 | 20231113 | 143500 | 4478122800 | 35950 | 35950 | 36000 | 35950 | 247 |
| 408 | 20231113 | 143400 | 4469242050 | 35950 | 36000 | 36000 | 35950 | 205 |
| 409 | 20231113 | 143300 | 4461863700 | 36000 | 36000 | 36000 | 36000 | 9 |
| 410 | 20231113 | 143200 | 4461539700 | 36000 | 35900 | 36000 | 35900 | 84 |
| 411 | 20231113 | 143100 | 4458519150 | 35900 | 35850 | 35950 | 35850 | 37 |
| 412 | 20231113 | 143000 | 4457190000 | 35850 | 35850 | 35950 | 35850 | 62 |
| 413 | 20231113 | 142900 | 4454965300 | 35850 | 35800 | 35950 | 35800 | 44 |
| 414 | 20231113 | 142800 | 4453386500 | 35850 | 35900 | 36000 | 35850 | 1267 |
| 415 | 20231113 | 142700 | 4407899150 | 35900 | 36000 | 36050 | 35900 | 385 |
| 416 | 20231113 | 142600 | 4394046000 | 36050 | 36050 | 36050 | 36050 | 0 |
| 417 | 20231113 | 142500 | 4394046000 | 36050 | 36050 | 36050 | 36050 | 103 |
| 418 | 20231113 | 142400 | 4390332850 | 36000 | 36050 | 36050 | 36000 | 73 |
| 419 | 20231113 | 142300 | 4387702950 | 36050 | 36000 | 36050 | 36000 | 130 |
| 420 | 20231113 | 142200 | 4383020950 | 36000 | 35900 | 36000 | 35900 | 75 |
| 421 | 20231113 | 142100 | 4380324950 | 35900 | 35850 | 35900 | 35850 | 226 |
| 422 | 20231113 | 142000 | 4372218150 | 35850 | 35800 | 35850 | 35800 | 2 |
| 423 | 20231113 | 141900 | 4372146500 | 35850 | 35850 | 35850 | 35800 | 171 |
| 424 | 20231113 | 141800 | 4366016650 | 35850 | 35850 | 35850 | 35850 | 45 |
| 425 | 20231113 | 141700 | 4364403400 | 35850 | 35850 | 35850 | 35850 | 44 |
| 426 | 20231113 | 141600 | 4362826000 | 35850 | 35800 | 35850 | 35800 | 112 |
| 427 | 20231113 | 141500 | 4358815100 | 35800 | 35800 | 35850 | 35800 | 128 |
| 428 | 20231113 | 141400 | 4354231150 | 35850 | 35900 | 35900 | 35850 | 18 |
| 429 | 20231113 | 141300 | 4353585350 | 35900 | 35900 | 35900 | 35900 | 23 |
| 430 | 20231113 | 141200 | 4352759650 | 35900 | 35900 | 35900 | 35800 | 175 |
| 431 | 20231113 | 141100 | 4346487850 | 35900 | 35900 | 35900 | 35900 | 22 |
| 432 | 20231113 | 141000 | 4345698050 | 35950 | 35800 | 35950 | 35800 | 145 |
| 433 | 20231113 | 140900 | 4340504050 | 35950 | 36050 | 36050 | 35850 | 703 |
| 434 | 20231113 | 140800 | 4315226500 | 35950 | 36000 | 36000 | 35950 | 49 |
| 435 | 20231113 | 140700 | 4313464800 | 36050 | 36050 | 36050 | 36000 | 159 |
| 436 | 20231113 | 140600 | 4307737800 | 36050 | 36050 | 36050 | 36050 | 21 |
| 437 | 20231113 | 140500 | 4306980750 | 36000 | 36050 | 36050 | 36000 | 214 |
| 438 | 20231113 | 140400 | 4299276700 | 36050 | 35950 | 36100 | 35950 | 152 |
| 439 | 20231113 | 140300 | 4293803650 | 36000 | 35950 | 36000 | 35950 | 22 |
| 440 | 20231113 | 140200 | 4293011700 | 35950 | 35950 | 35950 | 35950 | 14 |
| 441 | 20231113 | 140100 | 4292508400 | 35950 | 35950 | 35950 | 35850 | 1053 |
| 442 | 20231113 | 140000 | 4254658050 | 35950 | 35900 | 35950 | 35900 | 155 |
| 443 | 20231113 | 135900 | 4249092450 | 35900 | 35900 | 35900 | 35900 | 37 |
| 444 | 20231113 | 135800 | 4247764150 | 35850 | 35850 | 35850 | 35850 | 19 |
| 445 | 20231113 | 135700 | 4247083000 | 35850 | 35850 | 35850 | 35850 | 22 |
| 446 | 20231113 | 135600 | 4246294300 | 35800 | 35850 | 35850 | 35800 | 37 |
| 447 | 20231113 | 135500 | 4244968650 | 35800 | 35800 | 35800 | 35800 | 17 |
| 448 | 20231113 | 135400 | 4244360050 | 35850 | 35850 | 35850 | 35850 | 49 |
| 449 | 20231113 | 135300 | 4242603400 | 35850 | 35850 | 35850 | 35850 | 38 |
| 450 | 20231113 | 135200 | 4241241100 | 35850 | 35800 | 35850 | 35800 | 292 |
| 451 | 20231113 | 135100 | 4230785750 | 35900 | 35800 | 35900 | 35800 | 698 |
| 452 | 20231113 | 135000 | 4205736550 | 35800 | 35800 | 35850 | 35800 | 26 |
| 453 | 20231113 | 134900 | 4204805700 | 35800 | 35750 | 35800 | 35750 | 60 |
| 454 | 20231113 | 134800 | 4202660200 | 35800 | 35800 | 35800 | 35750 | 106 |
| 455 | 20231113 | 134700 | 4198865450 | 35800 | 35750 | 35800 | 35750 | 137 |
| 456 | 20231113 | 134600 | 4193965700 | 35700 | 35750 | 35750 | 35700 | 56 |
| 457 | 20231113 | 134500 | 4191964450 | 35750 | 35800 | 35800 | 35750 | 233 |
| 458 | 20231113 | 134400 | 4183633150 | 35800 | 35800 | 35800 | 35800 | 19 |
| 459 | 20231113 | 134300 | 4182952950 | 35750 | 35750 | 35750 | 35750 | 100 |
| 460 | 20231113 | 134200 | 4179377950 | 35800 | 35850 | 35850 | 35800 | 98 |
| 461 | 20231113 | 134100 | 4175868550 | 35850 | 35800 | 35850 | 35800 | 85 |
| 462 | 20231113 | 134000 | 4172824500 | 35800 | 35800 | 35800 | 35800 | 32 |
| 463 | 20231113 | 133900 | 4171678900 | 35800 | 35800 | 35800 | 35800 | 53 |
| 464 | 20231113 | 133800 | 4169781500 | 35750 | 35850 | 35850 | 35750 | 71 |
| 465 | 20231113 | 133700 | 4167238700 | 35800 | 35800 | 35800 | 35800 | 85 |
| 466 | 20231113 | 133600 | 4164195700 | 35900 | 35850 | 35900 | 35850 | 149 |
| 467 | 20231113 | 133500 | 4158853100 | 35900 | 35850 | 35900 | 35850 | 42 |
| 468 | 20231113 | 133400 | 4157346200 | 35850 | 35900 | 35950 | 35850 | 269 |
| 469 | 20231113 | 133300 | 4147696250 | 35900 | 35900 | 35900 | 35900 | 271 |
| 470 | 20231113 | 133200 | 4137967350 | 35900 | 35850 | 35900 | 35850 | 115 |
| 471 | 20231113 | 133100 | 4133840300 | 35850 | 35850 | 35850 | 35850 | 61 |
| 472 | 20231113 | 133000 | 4131653450 | 35850 | 35850 | 35850 | 35800 | 231 |
| 473 | 20231113 | 132900 | 4123377100 | 35850 | 35850 | 35850 | 35800 | 173 |
| 474 | 20231113 | 132800 | 4117176550 | 35850 | 35800 | 35850 | 35800 | 55 |
| 475 | 20231113 | 132700 | 4115206500 | 35800 | 35800 | 35800 | 35800 | 145 |
| 476 | 20231113 | 132600 | 4110015500 | 35850 | 35800 | 35850 | 35800 | 32 |
| 477 | 20231113 | 132500 | 4108868550 | 35800 | 35850 | 35850 | 35800 | 176 |
| 478 | 20231113 | 132400 | 4102566750 | 35850 | 35850 | 35850 | 35850 | 135 |
| 479 | 20231113 | 132300 | 4097727000 | 35900 | 35900 | 35900 | 35900 | 32 |
| 480 | 20231113 | 132200 | 4096578200 | 35850 | 35800 | 35850 | 35800 | 138 |
| 481 | 20231113 | 132100 | 4091637700 | 35800 | 35800 | 35800 | 35800 | 22 |
| 482 | 20231113 | 132000 | 4090850100 | 35750 | 35750 | 35800 | 35750 | 65 |
| 483 | 20231113 | 131900 | 4088523800 | 35750 | 35750 | 35800 | 35750 | 187 |
| 484 | 20231113 | 131800 | 4081838500 | 35750 | 35700 | 35750 | 35700 | 283 |
| 485 | 20231113 | 131700 | 4071727950 | 35700 | 35700 | 35700 | 35700 | 199 |
| 486 | 20231113 | 131600 | 4064623650 | 35700 | 35600 | 35700 | 35550 | 194 |
| 487 | 20231113 | 131500 | 4057717450 | 35600 | 35500 | 35600 | 35500 | 807 |
| 488 | 20231113 | 131400 | 4029056500 | 35450 | 35450 | 35450 | 35450 | 15 |
| 489 | 20231113 | 131300 | 4028524750 | 35400 | 35500 | 35500 | 35400 | 80 |
| 490 | 20231113 | 131200 | 4025689350 | 35450 | 35450 | 35450 | 35450 | 100 |
| 491 | 20231113 | 131100 | 4022144350 | 35450 | 35400 | 35450 | 35400 | 100 |
| 492 | 20231113 | 131000 | 4018601400 | 35450 | 35450 | 35450 | 35450 | 19 |
| 493 | 20231113 | 130900 | 4017927850 | 35300 | 35450 | 35450 | 35300 | 1066 |
| 494 | 20231113 | 130800 | 3980276550 | 35400 | 35450 | 35450 | 35400 | 63 |
| 495 | 20231113 | 130700 | 3978045400 | 35300 | 35400 | 35400 | 35300 | 134 |
| 496 | 20231113 | 130600 | 3973304900 | 35400 | 35450 | 35450 | 35400 | 18 |
| 497 | 20231113 | 130500 | 3972667300 | 35350 | 35400 | 35400 | 35350 | 26 |
| 498 | 20231113 | 130400 | 3971747150 | 35400 | 35350 | 35450 | 35350 | 72 |
| 499 | 20231113 | 130300 | 3969200250 | 35350 | 35300 | 35450 | 35300 | 316 |
| 500 | 20231113 | 130200 | 3958014150 | 35300 | 35350 | 35450 | 35300 | 324 |
| 501 | 20231113 | 130100 | 3946561100 | 35350 | 35450 | 35450 | 35350 | 149 |
| 502 | 20231113 | 130000 | 3941291850 | 35400 | 35500 | 35500 | 35400 | 224 |
| 503 | 20231113 | 125900 | 3933360650 | 35500 | 35500 | 35500 | 35500 | 34 |
| 504 | 20231113 | 125800 | 3932153650 | 35500 | 35500 | 35500 | 35400 | 1078 |
| 505 | 20231113 | 125700 | 3893960500 | 35450 | 35500 | 35500 | 35450 | 99 |
| 506 | 20231113 | 125600 | 3890448800 | 35500 | 35450 | 35500 | 35450 | 112 |
| 507 | 20231113 | 125500 | 3886477400 | 35500 | 35500 | 35550 | 35450 | 724 |
| 508 | 20231113 | 125400 | 3860777850 | 35550 | 35550 | 35550 | 35550 | 56 |
| 509 | 20231113 | 125300 | 3858787050 | 35550 | 35600 | 35600 | 35500 | 18 |
| 510 | 20231113 | 125200 | 3858147300 | 35550 | 35600 | 35600 | 35550 | 177 |
| 511 | 20231113 | 125100 | 3851853900 | 35600 | 35600 | 35600 | 35550 | 285 |
| 512 | 20231113 | 125000 | 3841720300 | 35600 | 35600 | 35600 | 35600 | 54 |
| 513 | 20231113 | 124900 | 3839797900 | 35600 | 35600 | 35600 | 35600 | 32 |
| 514 | 20231113 | 124800 | 3838658700 | 35600 | 35600 | 35600 | 35600 | 43 |
| 515 | 20231113 | 124700 | 3837127900 | 35550 | 35550 | 35550 | 35500 | 69 |
| 516 | 20231113 | 124600 | 3834675050 | 35550 | 35550 | 35550 | 35500 | 352 |
| 517 | 20231113 | 124500 | 3822168250 | 35550 | 35500 | 35550 | 35500 | 431 |
| 518 | 20231113 | 124400 | 3806854600 | 35500 | 35500 | 35500 | 35450 | 32 |
| 519 | 20231113 | 124300 | 3805719100 | 35450 | 35450 | 35450 | 35400 | 211 |
| 520 | 20231113 | 124200 | 3798243400 | 35450 | 35450 | 35450 | 35450 | 48 |
| 521 | 20231113 | 124100 | 3796541800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 522 | 20231113 | 124000 | 3796541800 | 35400 | 35450 | 35450 | 35400 | 48 |
| 523 | 20231113 | 123900 | 3794840300 | 35450 | 35450 | 35450 | 35450 | 37 |
| 524 | 20231113 | 123800 | 3793528650 | 35450 | 35400 | 35450 | 35400 | 183 |
| 525 | 20231113 | 123700 | 3787042350 | 35400 | 35400 | 35450 | 35400 | 204 |
| 526 | 20231113 | 123600 | 3779819700 | 35400 | 35450 | 35450 | 35400 | 46 |
| 527 | 20231113 | 123500 | 3778189800 | 35400 | 35400 | 35400 | 35400 | 1 |
| 528 | 20231113 | 123400 | 3778154400 | 35450 | 35400 | 35450 | 35400 | 71 |
| 529 | 20231113 | 123300 | 3775639700 | 35400 | 35450 | 35450 | 35400 | 162 |
| 530 | 20231113 | 123200 | 3769904850 | 35450 | 35400 | 35450 | 35400 | 65 |
| 531 | 20231113 | 123100 | 3767600850 | 35400 | 35400 | 35400 | 35400 | 32 |
| 532 | 20231113 | 123000 | 3766468050 | 35400 | 35400 | 35400 | 35400 | 26 |
| 533 | 20231113 | 122900 | 3765547650 | 35300 | 35450 | 35450 | 35300 | 11 |
| 534 | 20231113 | 122800 | 3765157850 | 35450 | 35400 | 35450 | 35250 | 574 |
| 535 | 20231113 | 122700 | 3744901600 | 35400 | 35350 | 35400 | 35350 | 116 |
| 536 | 20231113 | 122600 | 3740800300 | 35350 | 35300 | 35350 | 35300 | 121 |
| 537 | 20231113 | 122500 | 3736526850 | 35300 | 35300 | 35350 | 35300 | 90 |
| 538 | 20231113 | 122400 | 3733348100 | 35300 | 35350 | 35350 | 35300 | 28 |
| 539 | 20231113 | 122300 | 3732358350 | 35300 | 35350 | 35350 | 35300 | 263 |
| 540 | 20231113 | 122200 | 3723068250 | 35350 | 35350 | 35350 | 35350 | 645 |
| 541 | 20231113 | 122100 | 3700267500 | 35400 | 35350 | 35400 | 35350 | 31 |
| 542 | 20231113 | 122000 | 3699170300 | 35400 | 35400 | 35450 | 35400 | 123 |
| 543 | 20231113 | 121900 | 3694815050 | 35450 | 35450 | 35450 | 35450 | 33 |
| 544 | 20231113 | 121800 | 3693645200 | 35400 | 35300 | 35400 | 35300 | 244 |
| 545 | 20231113 | 121700 | 3685015050 | 35300 | 35300 | 35300 | 35300 | 118 |
| 546 | 20231113 | 121600 | 3680849650 | 35300 | 35250 | 35300 | 35250 | 108 |
| 547 | 20231113 | 121500 | 3677039700 | 35250 | 35250 | 35250 | 35200 | 168 |
| 548 | 20231113 | 121400 | 3671122700 | 35250 | 35250 | 35250 | 35250 | 82 |
| 549 | 20231113 | 121300 | 3668232200 | 35200 | 35250 | 35250 | 35200 | 121 |
| 550 | 20231113 | 121200 | 3663970550 | 35250 | 35250 | 35250 | 35200 | 454 |
| 551 | 20231113 | 121100 | 3647980950 | 35300 | 35300 | 35300 | 35300 | 24 |
| 552 | 20231113 | 121000 | 3647133750 | 35200 | 35300 | 35300 | 35200 | 1181 |
| 553 | 20231113 | 120900 | 3605514950 | 35300 | 35300 | 35300 | 35300 | 54 |
| 554 | 20231113 | 120800 | 3603608750 | 35300 | 35300 | 35300 | 35300 | 42 |
| 555 | 20231113 | 120700 | 3602126150 | 35300 | 35350 | 35350 | 35250 | 523 |
| 556 | 20231113 | 120600 | 3583678950 | 35300 | 35300 | 35300 | 35300 | 147 |
| 557 | 20231113 | 120500 | 3578489850 | 35250 | 35300 | 35300 | 35250 | 70 |
| 558 | 20231113 | 120400 | 3576020850 | 35300 | 35250 | 35300 | 35250 | 40 |
| 559 | 20231113 | 120300 | 3574610450 | 35250 | 35300 | 35300 | 35250 | 32 |
| 560 | 20231113 | 120200 | 3573482350 | 35250 | 35350 | 35350 | 35250 | 371 |
| 561 | 20231113 | 120100 | 3560397400 | 35350 | 35350 | 35350 | 35350 | 87 |
| 562 | 20231113 | 120000 | 3557321950 | 35350 | 35400 | 35400 | 35250 | 461 |
| 563 | 20231113 | 115900 | 3541044150 | 35400 | 35200 | 35400 | 35150 | 294 |
| 564 | 20231113 | 115800 | 3530675950 | 35250 | 35200 | 35250 | 35200 | 162 |
| 565 | 20231113 | 115700 | 3524970450 | 35400 | 35250 | 35400 | 35200 | 266 |
| 566 | 20231113 | 115600 | 3515600950 | 35250 | 35400 | 35450 | 35250 | 120 |
| 567 | 20231113 | 115500 | 3511365700 | 35450 | 35450 | 35450 | 35200 | 3376 |
| 568 | 20231113 | 115400 | 3392240350 | 35450 | 35500 | 35600 | 35450 | 193 |
| 569 | 20231113 | 115300 | 3385389400 | 35500 | 35450 | 35500 | 35450 | 88 |
| 570 | 20231113 | 115200 | 3382267050 | 35500 | 35550 | 35550 | 35500 | 106 |
| 571 | 20231113 | 115100 | 3378499500 | 35550 | 35550 | 35550 | 35400 | 391 |
| 572 | 20231113 | 115000 | 3364651950 | 35550 | 35400 | 35550 | 35400 | 311 |
| 573 | 20231113 | 114900 | 3353636550 | 35600 | 35550 | 35600 | 35400 | 3855 |
| 574 | 20231113 | 114800 | 3216788500 | 35550 | 35700 | 35700 | 35550 | 2336 |
| 575 | 20231113 | 114700 | 3133626850 | 35700 | 35700 | 35700 | 35650 | 98 |
| 576 | 20231113 | 114600 | 3130131250 | 35700 | 35700 | 35700 | 35700 | 20 |
| 577 | 20231113 | 114500 | 3129417250 | 35650 | 35650 | 35650 | 35650 | 45 |
| 578 | 20231113 | 114400 | 3127813000 | 35650 | 35700 | 35700 | 35650 | 601 |
| 579 | 20231113 | 114300 | 3106371600 | 35750 | 35750 | 35750 | 35750 | 21 |
| 580 | 20231113 | 114200 | 3105620850 | 35750 | 35700 | 35750 | 35700 | 84 |
| 581 | 20231113 | 114100 | 3102620350 | 35750 | 35650 | 35750 | 35650 | 101 |
| 582 | 20231113 | 114000 | 3099014900 | 35750 | 35700 | 35750 | 35700 | 38 |
| 583 | 20231113 | 113900 | 3097657650 | 35800 | 35750 | 35800 | 35750 | 8 |
| 584 | 20231113 | 113800 | 3097371350 | 35800 | 35700 | 35800 | 35650 | 1131 |
| 585 | 20231113 | 113700 | 3057040000 | 35750 | 35750 | 35800 | 35750 | 239 |
| 586 | 20231113 | 113600 | 3048494750 | 35800 | 35750 | 35800 | 35750 | 90 |
| 587 | 20231113 | 113500 | 3045275750 | 35750 | 35750 | 35750 | 35750 | 55 |
| 588 | 20231113 | 113400 | 3043309500 | 35800 | 35700 | 35800 | 35700 | 564 |
| 589 | 20231113 | 113300 | 3023151750 | 35700 | 35700 | 35700 | 35650 | 144 |
| 590 | 20231113 | 113200 | 3018013800 | 35700 | 35650 | 35700 | 35650 | 397 |
| 591 | 20231113 | 113100 | 3003854700 | 35700 | 35650 | 35700 | 35650 | 174 |
| 592 | 20231113 | 113000 | 2997644800 | 35650 | 35700 | 35750 | 35650 | 582 |
| 593 | 20231113 | 112900 | 2976880450 | 35750 | 35700 | 35750 | 35700 | 38 |
| 594 | 20231113 | 112800 | 2975522500 | 35750 | 35800 | 35800 | 35700 | 206 |
| 595 | 20231113 | 112700 | 2968160600 | 35750 | 35750 | 35800 | 35750 | 432 |
| 596 | 20231113 | 112600 | 2952715850 | 35800 | 35800 | 35800 | 35750 | 61 |
| 597 | 20231113 | 112500 | 2950532100 | 35800 | 35800 | 35800 | 35800 | 81 |
| 598 | 20231113 | 112400 | 2947632300 | 35800 | 35750 | 35800 | 35750 | 156 |
| 599 | 20231113 | 112300 | 2942054250 | 35750 | 35750 | 35800 | 35750 | 1222 |
| 600 | 20231113 | 112200 | 2898352550 | 35700 | 35700 | 35750 | 35700 | 301 |
| 601 | 20231113 | 112100 | 2887605900 | 35700 | 35800 | 35800 | 35700 | 268 |
| 602 | 20231113 | 112000 | 2878030300 | 35750 | 35900 | 35900 | 35750 | 1357 |
| 603 | 20231113 | 111900 | 2829440450 | 35850 | 35900 | 35900 | 35850 | 308 |
| 604 | 20231113 | 111800 | 2818396800 | 35900 | 35850 | 35900 | 35850 | 60 |
| 605 | 20231113 | 111700 | 2816243150 | 35900 | 35900 | 35950 | 35900 | 1078 |
| 606 | 20231113 | 111600 | 2777541800 | 35950 | 36000 | 36000 | 35950 | 32 |
| 607 | 20231113 | 111500 | 2776390400 | 35950 | 36000 | 36000 | 35950 | 87 |
| 608 | 20231113 | 111400 | 2773260800 | 36000 | 36000 | 36000 | 36000 | 11 |
| 609 | 20231113 | 111300 | 2772864800 | 35950 | 36000 | 36000 | 35950 | 65 |
| 610 | 20231113 | 111200 | 2770527800 | 36000 | 35950 | 36000 | 35900 | 328 |
| 611 | 20231113 | 111100 | 2758728250 | 35950 | 35900 | 35950 | 35900 | 156 |
| 612 | 20231113 | 111000 | 2753120300 | 35900 | 36000 | 36000 | 35900 | 47 |
| 613 | 20231113 | 110900 | 2751430600 | 35900 | 36000 | 36000 | 35900 | 383 |
| 614 | 20231113 | 110800 | 2737661600 | 36050 | 36050 | 36050 | 36050 | 0 |
| 615 | 20231113 | 110700 | 2737661600 | 36050 | 36000 | 36050 | 35950 | 276 |
| 616 | 20231113 | 110600 | 2727730600 | 36000 | 36100 | 36100 | 36000 | 70 |
| 617 | 20231113 | 110500 | 2725208600 | 36000 | 36000 | 36150 | 36000 | 169 |
| 618 | 20231113 | 110400 | 2719120250 | 36000 | 36000 | 36200 | 36000 | 298 |
| 619 | 20231113 | 110300 | 2708388450 | 36000 | 36200 | 36200 | 36000 | 531 |
| 620 | 20231113 | 110200 | 2689267050 | 36050 | 36100 | 36100 | 36050 | 358 |
| 621 | 20231113 | 110100 | 2676358650 | 36200 | 36100 | 36200 | 36050 | 312 |
| 622 | 20231113 | 110000 | 2665107150 | 36100 | 36150 | 36200 | 36100 | 486 |
| 623 | 20231113 | 105900 | 2647554750 | 36200 | 36150 | 36200 | 36150 | 244 |
| 624 | 20231113 | 105800 | 2638733100 | 36200 | 36200 | 36200 | 36150 | 122 |
| 625 | 20231113 | 105700 | 2634319700 | 36200 | 36150 | 36200 | 36150 | 253 |
| 626 | 20231113 | 105600 | 2625163550 | 36150 | 36150 | 36150 | 36050 | 170 |
| 627 | 20231113 | 105500 | 2619026300 | 36150 | 36150 | 36200 | 36000 | 723 |
| 628 | 20231113 | 105400 | 2592938300 | 36200 | 36200 | 36200 | 36150 | 269 |
| 629 | 20231113 | 105300 | 2583210500 | 36200 | 36150 | 36200 | 36150 | 543 |
| 630 | 20231113 | 105200 | 2563563500 | 36150 | 36100 | 36150 | 36050 | 286 |
| 631 | 20231113 | 105100 | 2553234200 | 36100 | 36050 | 36100 | 36050 | 140 |
| 632 | 20231113 | 105000 | 2548185200 | 36050 | 36150 | 36150 | 36050 | 1046 |
| 633 | 20231113 | 104900 | 2510463550 | 36150 | 36000 | 36150 | 36000 | 122 |
| 634 | 20231113 | 104800 | 2506064300 | 36000 | 36000 | 36100 | 35950 | 580 |
| 635 | 20231113 | 104700 | 2485195150 | 36150 | 36050 | 36150 | 36000 | 240 |
| 636 | 20231113 | 104600 | 2476550650 | 36050 | 36100 | 36100 | 36050 | 292 |
| 637 | 20231113 | 104500 | 2466016900 | 36050 | 36100 | 36100 | 36050 | 40 |
| 638 | 20231113 | 104400 | 2464573900 | 36050 | 36000 | 36100 | 36000 | 1054 |
| 639 | 20231113 | 104300 | 2426608050 | 36000 | 36000 | 36000 | 36000 | 24 |
| 640 | 20231113 | 104200 | 2425744050 | 36000 | 36000 | 36000 | 36000 | 608 |
| 641 | 20231113 | 104100 | 2403856050 | 36100 | 36050 | 36100 | 36000 | 84 |
| 642 | 20231113 | 104000 | 2400830050 | 36000 | 35950 | 36000 | 35950 | 1129 |
| 643 | 20231113 | 103900 | 2360199950 | 35950 | 36000 | 36000 | 35950 | 304 |
| 644 | 20231113 | 103800 | 2349257950 | 36000 | 36150 | 36200 | 36000 | 1162 |
| 645 | 20231113 | 103700 | 2307313800 | 36150 | 36200 | 36200 | 36150 | 152 |
| 646 | 20231113 | 103600 | 2301812950 | 36200 | 36200 | 36200 | 36200 | 161 |
| 647 | 20231113 | 103500 | 2295984750 | 36200 | 36200 | 36200 | 36200 | 28 |
| 648 | 20231113 | 103400 | 2294971150 | 36200 | 36200 | 36200 | 36150 | 234 |
| 649 | 20231113 | 103300 | 2286500750 | 36200 | 36150 | 36200 | 36150 | 154 |
| 650 | 20231113 | 103200 | 2280926600 | 36150 | 36150 | 36150 | 36000 | 88 |
| 651 | 20231113 | 103100 | 2277747050 | 36000 | 36050 | 36100 | 36000 | 310 |
| 652 | 20231113 | 103000 | 2266565600 | 36000 | 36000 | 36050 | 35950 | 98 |
| 653 | 20231113 | 102900 | 2263038300 | 36000 | 35950 | 36000 | 35900 | 310 |
| 654 | 20231113 | 102800 | 2251893550 | 35950 | 35900 | 35950 | 35900 | 366 |
| 655 | 20231113 | 102700 | 2238744900 | 35950 | 35900 | 35950 | 35900 | 102 |
| 656 | 20231113 | 102600 | 2235081650 | 35900 | 35950 | 35950 | 35850 | 535 |
| 657 | 20231113 | 102500 | 2215873700 | 35950 | 35950 | 35950 | 35950 | 26 |
| 658 | 20231113 | 102400 | 2214939000 | 35950 | 36050 | 36050 | 35950 | 587 |
| 659 | 20231113 | 102300 | 2193820150 | 36050 | 36050 | 36050 | 36000 | 368 |
| 660 | 20231113 | 102200 | 2180569000 | 36000 | 36100 | 36100 | 36000 | 610 |
| 661 | 20231113 | 102100 | 2158589800 | 36100 | 36100 | 36100 | 36100 | 146 |
| 662 | 20231113 | 102000 | 2153319200 | 36100 | 36100 | 36100 | 36100 | 72 |
| 663 | 20231113 | 101900 | 2150720000 | 36100 | 36100 | 36100 | 36000 | 235 |
| 664 | 20231113 | 101800 | 2142256800 | 36000 | 36100 | 36100 | 36000 | 2631 |
| 665 | 20231113 | 101700 | 2047540700 | 36100 | 36050 | 36100 | 36000 | 726 |
| 666 | 20231113 | 101600 | 2021396850 | 36100 | 36000 | 36100 | 36000 | 125 |
| 667 | 20231113 | 101500 | 2016894850 | 36000 | 36050 | 36050 | 36000 | 3089 |
| 668 | 20231113 | 101400 | 1905664900 | 36050 | 36050 | 36100 | 36050 | 1501 |
| 669 | 20231113 | 101300 | 1851538250 | 36100 | 36200 | 36200 | 36100 | 1186 |
| 670 | 20231113 | 101200 | 1808708900 | 36200 | 36200 | 36200 | 36200 | 137 |
| 671 | 20231113 | 101100 | 1803749500 | 36250 | 36200 | 36250 | 36150 | 377 |
| 672 | 20231113 | 101000 | 1790089450 | 36200 | 36200 | 36200 | 36150 | 319 |
| 673 | 20231113 | 100900 | 1778548300 | 36200 | 36250 | 36250 | 36200 | 346 |
| 674 | 20231113 | 100800 | 1766015700 | 36250 | 36300 | 36350 | 36250 | 132 |
| 675 | 20231113 | 100700 | 1761228600 | 36350 | 36350 | 36350 | 36300 | 55 |
| 676 | 20231113 | 100600 | 1759229400 | 36350 | 36400 | 36400 | 36250 | 2093 |
| 677 | 20231113 | 100500 | 1683140900 | 36450 | 36500 | 36500 | 36450 | 587 |
| 678 | 20231113 | 100400 | 1661743650 | 36500 | 36500 | 36500 | 36500 | 411 |
| 679 | 20231113 | 100300 | 1646742150 | 36500 | 36600 | 36600 | 36500 | 385 |
| 680 | 20231113 | 100200 | 1632671200 | 36650 | 36600 | 36650 | 36550 | 50 |
| 681 | 20231113 | 100100 | 1630842400 | 36600 | 36650 | 36650 | 36600 | 22 |
| 682 | 20231113 | 100000 | 1630036200 | 36550 | 36650 | 36650 | 36500 | 547 |
| 683 | 20231113 | 095900 | 1610044300 | 36600 | 36600 | 36600 | 36550 | 103 |
| 684 | 20231113 | 095800 | 1606278250 | 36600 | 36650 | 36650 | 36600 | 111 |
| 685 | 20231113 | 095700 | 1602214100 | 36650 | 36650 | 36650 | 36600 | 271 |
| 686 | 20231113 | 095600 | 1592287150 | 36600 | 36550 | 36600 | 36550 | 10 |
| 687 | 20231113 | 095500 | 1591921350 | 36550 | 36450 | 36650 | 36450 | 243 |
| 688 | 20231113 | 095400 | 1583042700 | 36500 | 36500 | 36500 | 36500 | 255 |
| 689 | 20231113 | 095300 | 1573735200 | 36500 | 36500 | 36500 | 36500 | 16 |
| 690 | 20231113 | 095200 | 1573151200 | 36450 | 36500 | 36500 | 36450 | 90 |
| 691 | 20231113 | 095100 | 1569869700 | 36500 | 36500 | 36500 | 36500 | 796 |
| 692 | 20231113 | 095000 | 1540815700 | 36650 | 36550 | 36650 | 36500 | 220 |
| 693 | 20231113 | 094900 | 1532780050 | 36550 | 36550 | 36550 | 36550 | 200 |
| 694 | 20231113 | 094800 | 1525470050 | 36550 | 36600 | 36600 | 36550 | 1011 |
| 695 | 20231113 | 094700 | 1488517700 | 36600 | 36600 | 36600 | 36600 | 66 |
| 696 | 20231113 | 094600 | 1486102100 | 36600 | 36500 | 36600 | 36500 | 243 |
| 697 | 20231113 | 094500 | 1477213300 | 36500 | 36550 | 36550 | 36500 | 66 |
| 698 | 20231113 | 094400 | 1474801500 | 36550 | 36550 | 36600 | 36550 | 48 |
| 699 | 20231113 | 094300 | 1473047050 | 36600 | 36600 | 36600 | 36600 | 3 |
| 700 | 20231113 | 094200 | 1472937250 | 36600 | 36650 | 36650 | 36600 | 3 |
| 701 | 20231113 | 094100 | 1472827400 | 36650 | 36650 | 36650 | 36500 | 255 |
| 702 | 20231113 | 094000 | 1463496800 | 36600 | 36550 | 36650 | 36500 | 126 |
| 703 | 20231113 | 093900 | 1458886050 | 36500 | 36500 | 36600 | 36500 | 281 |
| 704 | 20231113 | 093800 | 1448622050 | 36500 | 36550 | 36550 | 36450 | 396 |
| 705 | 20231113 | 093700 | 1434168100 | 36500 | 36450 | 36500 | 36450 | 555 |
| 706 | 20231113 | 093600 | 1413925000 | 36450 | 36350 | 36450 | 36350 | 1004 |
| 707 | 20231113 | 093500 | 1377364550 | 36350 | 36500 | 36500 | 36350 | 341 |
| 708 | 20231113 | 093400 | 1364936350 | 36500 | 36700 | 36700 | 36500 | 1386 |
| 709 | 20231113 | 093300 | 1314288300 | 36700 | 36700 | 36700 | 36600 | 551 |
| 710 | 20231113 | 093200 | 1294091000 | 36700 | 36700 | 36700 | 36650 | 662 |
| 711 | 20231113 | 093100 | 1269795650 | 36750 | 36750 | 36900 | 36750 | 471 |
| 712 | 20231113 | 093000 | 1252486200 | 36750 | 36800 | 36800 | 36750 | 560 |
| 713 | 20231113 | 092900 | 1231895800 | 36800 | 36750 | 36900 | 36750 | 335 |
| 714 | 20231113 | 092800 | 1219575650 | 36750 | 36950 | 36950 | 36750 | 3414 |
| 715 | 20231113 | 092700 | 1093778500 | 36900 | 36900 | 36950 | 36900 | 165 |
| 716 | 20231113 | 092600 | 1087689400 | 36900 | 37050 | 37050 | 36900 | 575 |
| 717 | 20231113 | 092500 | 1066443500 | 37000 | 37100 | 37100 | 36950 | 622 |
| 718 | 20231113 | 092400 | 1043421550 | 37050 | 37150 | 37200 | 37050 | 399 |
| 719 | 20231113 | 092300 | 1028605800 | 37150 | 37100 | 37150 | 37000 | 53 |
| 720 | 20231113 | 092200 | 1026640550 | 37100 | 37000 | 37100 | 37000 | 136 |
| 721 | 20231113 | 092100 | 1021605750 | 37100 | 36950 | 37100 | 36900 | 1423 |
| 722 | 20231113 | 092000 | 969010650 | 37000 | 37050 | 37050 | 37000 | 64 |
| 723 | 20231113 | 091900 | 966640050 | 37050 | 37150 | 37150 | 37000 | 187 |
| 724 | 20231113 | 091800 | 959703850 | 37150 | 36950 | 37150 | 36900 | 597 |
| 725 | 20231113 | 091700 | 937645350 | 36950 | 37000 | 37000 | 36950 | 310 |
| 726 | 20231113 | 091600 | 926178900 | 37000 | 37150 | 37150 | 37000 | 1584 |
| 727 | 20231113 | 091500 | 867415550 | 37150 | 37150 | 37250 | 37150 | 692 |
| 728 | 20231113 | 091400 | 841706250 | 37150 | 37300 | 37350 | 37150 | 1211 |
| 729 | 20231113 | 091300 | 796611600 | 37350 | 37400 | 37400 | 37350 | 444 |
| 730 | 20231113 | 091200 | 780019250 | 37400 | 37450 | 37550 | 37400 | 708 |
| 731 | 20231113 | 091100 | 753497800 | 37400 | 37500 | 37550 | 37400 | 484 |
| 732 | 20231113 | 091000 | 735338650 | 37550 | 37500 | 37600 | 37450 | 3461 |
| 733 | 20231113 | 090900 | 605298750 | 37500 | 37350 | 37500 | 37300 | 631 |
| 734 | 20231113 | 090800 | 581688150 | 37350 | 37300 | 37400 | 37300 | 30 |
| 735 | 20231113 | 090700 | 580567500 | 37350 | 37300 | 37400 | 37300 | 559 |
| 736 | 20231113 | 090600 | 559696050 | 37400 | 37300 | 37500 | 37300 | 724 |
| 737 | 20231113 | 090500 | 532590200 | 37300 | 37250 | 37300 | 37250 | 1095 |
| 738 | 20231113 | 090400 | 491750850 | 37300 | 37250 | 37300 | 37050 | 2178 |
| 739 | 20231113 | 090300 | 410822900 | 37250 | 37350 | 37350 | 37050 | 339 |
| 740 | 20231113 | 090200 | 398212700 | 37100 | 37050 | 37150 | 36900 | 724 |
| 741 | 20231113 | 090100 | 371407550 | 36950 | 36950 | 37150 | 36800 | 1906 |
| 742 | 20231113 | 090000 | 301027350 | 37000 | 37600 | 37600 | 36900 | 7823 |