35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 3 | 20231109 | 200400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20231109 | 200300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20231109 | 200200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20231109 | 200100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20231109 | 200000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20231109 | 195900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20231109 | 195800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20231109 | 195700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20231109 | 195600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20231109 | 195500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20231109 | 195400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20231109 | 195300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20231109 | 195200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20231109 | 195100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20231109 | 195000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20231109 | 194900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20231109 | 194800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20231109 | 194700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20231109 | 194600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20231109 | 194500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20231109 | 194400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20231109 | 194300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20231109 | 194200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20231109 | 194100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20231109 | 194000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20231109 | 193900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20231109 | 193800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20231109 | 193700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20231109 | 193600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20231109 | 193500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 33 | 20231109 | 193400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20231109 | 193300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20231109 | 193200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20231109 | 193100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20231109 | 193000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20231109 | 192900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20231109 | 192800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20231109 | 192700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20231109 | 192600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20231109 | 192500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20231109 | 192400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20231109 | 192300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20231109 | 192200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20231109 | 192100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20231109 | 192000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20231109 | 191900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20231109 | 191800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20231109 | 191700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20231109 | 191600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20231109 | 191500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20231109 | 191400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20231109 | 191300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20231109 | 191200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20231109 | 191100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20231109 | 191000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20231109 | 190900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20231109 | 190800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20231109 | 190700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20231109 | 190600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20231109 | 190500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 63 | 20231109 | 190400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20231109 | 190300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20231109 | 190200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20231109 | 190100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20231109 | 190000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20231109 | 185900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20231109 | 185800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20231109 | 185700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20231109 | 185600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20231109 | 185500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20231109 | 185400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20231109 | 185300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20231109 | 185200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20231109 | 185100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20231109 | 185000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20231109 | 184900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20231109 | 184800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20231109 | 184700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20231109 | 184600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20231109 | 184500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20231109 | 184400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20231109 | 184300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20231109 | 184200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20231109 | 184100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20231109 | 184000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20231109 | 183900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20231109 | 183800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20231109 | 183700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20231109 | 183600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20231109 | 183500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 93 | 20231109 | 183400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20231109 | 183300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20231109 | 183200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20231109 | 183100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20231109 | 183000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20231109 | 182900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20231109 | 182800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20231109 | 182700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20231109 | 182600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20231109 | 182500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20231109 | 182400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20231109 | 182300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20231109 | 182200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20231109 | 182100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20231109 | 182000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20231109 | 181900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20231109 | 181800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20231109 | 181700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20231109 | 181600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20231109 | 181500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20231109 | 181400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20231109 | 181300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20231109 | 181200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20231109 | 181100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20231109 | 181000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20231109 | 180900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20231109 | 180800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20231109 | 180700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20231109 | 180600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20231109 | 180500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 123 | 20231109 | 180400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20231109 | 180300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20231109 | 180200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20231109 | 180100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20231109 | 180000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20231109 | 175900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20231109 | 175800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20231109 | 175700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20231109 | 175600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20231109 | 175500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20231109 | 175400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20231109 | 175300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20231109 | 175200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20231109 | 175100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20231109 | 175000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20231109 | 174900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20231109 | 174800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20231109 | 174700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20231109 | 174600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20231109 | 174500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20231109 | 174400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20231109 | 174300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20231109 | 174200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20231109 | 174100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20231109 | 174000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20231109 | 173900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20231109 | 173800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20231109 | 173700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20231109 | 173600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20231109 | 173500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 153 | 20231109 | 173400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20231109 | 173300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20231109 | 173200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20231109 | 173100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20231109 | 173000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20231109 | 172900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20231109 | 172800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20231109 | 172700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20231109 | 172600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20231109 | 172500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20231109 | 172400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20231109 | 172300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20231109 | 172200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20231109 | 172100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20231109 | 172000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20231109 | 171900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20231109 | 171800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20231109 | 171700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20231109 | 171600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20231109 | 171500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20231109 | 171400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20231109 | 171300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20231109 | 171200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20231109 | 171100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20231109 | 171000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20231109 | 170900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20231109 | 170800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20231109 | 170700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20231109 | 170600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20231109 | 170500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 183 | 20231109 | 170400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20231109 | 170300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20231109 | 170200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20231109 | 170100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20231109 | 170000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20231109 | 165900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20231109 | 165800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20231109 | 165700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20231109 | 165600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20231109 | 165500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20231109 | 165400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20231109 | 165300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20231109 | 165200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20231109 | 165100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20231109 | 165000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20231109 | 164900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20231109 | 164800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20231109 | 164700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20231109 | 164600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20231109 | 164500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20231109 | 164400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20231109 | 164300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20231109 | 164200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20231109 | 164100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20231109 | 164000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20231109 | 163900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20231109 | 163800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20231109 | 163700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20231109 | 163600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20231109 | 163500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 213 | 20231109 | 163400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20231109 | 163300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20231109 | 163200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20231109 | 163100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20231109 | 163000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20231109 | 162900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20231109 | 162800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20231109 | 162700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20231109 | 162600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20231109 | 162500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20231109 | 162400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20231109 | 162300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20231109 | 162200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20231109 | 162100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20231109 | 162000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20231109 | 161900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20231109 | 161800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20231109 | 161700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20231109 | 161600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20231109 | 161500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20231109 | 161400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20231109 | 161300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20231109 | 161200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20231109 | 161100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20231109 | 161000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20231109 | 160900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20231109 | 160800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20231109 | 160700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20231109 | 160600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20231109 | 160500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 243 | 20231109 | 160400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20231109 | 160300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20231109 | 160200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20231109 | 160100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20231109 | 160000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20231109 | 155900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20231109 | 155800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20231109 | 155700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20231109 | 155600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20231109 | 155500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20231109 | 155400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20231109 | 155300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20231109 | 155200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20231109 | 155100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20231109 | 155000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20231109 | 154900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20231109 | 154800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20231109 | 154700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20231109 | 154600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20231109 | 154500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20231109 | 154400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20231109 | 154300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20231109 | 154200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20231109 | 154100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20231109 | 154000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20231109 | 153900 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20231109 | 153800 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20231109 | 153700 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20231109 | 153600 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20231109 | 153500 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 273 | 20231109 | 153400 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20231109 | 153300 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20231109 | 153200 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20231109 | 153100 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20231109 | 153000 | 2180122450 | 24200 | 24200 | 24200 | 24200 | 2890 |
| 278 | 20231109 | 152900 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20231109 | 152800 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 280 | 20231109 | 152700 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 281 | 20231109 | 152600 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 282 | 20231109 | 152500 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 283 | 20231109 | 152400 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 284 | 20231109 | 152300 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 285 | 20231109 | 152200 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 286 | 20231109 | 152100 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 287 | 20231109 | 152000 | 2110184450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 288 | 20231109 | 151900 | 2110184450 | 24300 | 24300 | 24300 | 24250 | 155 |
| 289 | 20231109 | 151800 | 2106422450 | 24300 | 24300 | 24350 | 24300 | 163 |
| 290 | 20231109 | 151700 | 2102461150 | 24300 | 24300 | 24300 | 24250 | 155 |
| 291 | 20231109 | 151600 | 2098699150 | 24300 | 24300 | 24300 | 24300 | 33 |
| 292 | 20231109 | 151500 | 2097897250 | 24300 | 24300 | 24300 | 24300 | 5 |
| 293 | 20231109 | 151400 | 2097775750 | 24250 | 24250 | 24250 | 24250 | 712 |
| 294 | 20231109 | 151300 | 2080509750 | 24250 | 24250 | 24250 | 24250 | 27 |
| 295 | 20231109 | 151200 | 2079855000 | 24200 | 24250 | 24250 | 24200 | 79 |
| 296 | 20231109 | 151100 | 2077942700 | 24200 | 24200 | 24200 | 24200 | 403 |
| 297 | 20231109 | 151000 | 2068190100 | 24200 | 24200 | 24250 | 24200 | 235 |
| 298 | 20231109 | 150900 | 2062502450 | 24200 | 24250 | 24250 | 24200 | 286 |
| 299 | 20231109 | 150800 | 2055580900 | 24200 | 24250 | 24250 | 24200 | 77 |
| 300 | 20231109 | 150700 | 2053716700 | 24250 | 24250 | 24250 | 24200 | 69 |
| 301 | 20231109 | 150600 | 2052046500 | 24250 | 24250 | 24300 | 24200 | 1904 |
| 302 | 20231109 | 150500 | 2005877350 | 24250 | 24300 | 24300 | 24250 | 119 |
| 303 | 20231109 | 150400 | 2002988700 | 24250 | 24300 | 24300 | 24250 | 121 |
| 304 | 20231109 | 150300 | 2000051450 | 24250 | 24300 | 24300 | 24250 | 74 |
| 305 | 20231109 | 150200 | 1998256300 | 24250 | 24300 | 24300 | 24250 | 271 |
| 306 | 20231109 | 150100 | 1991674050 | 24300 | 24300 | 24300 | 24250 | 65 |
| 307 | 20231109 | 150000 | 1990097600 | 24250 | 24250 | 24300 | 24250 | 100 |
| 308 | 20231109 | 145900 | 1987670800 | 24300 | 24300 | 24300 | 24250 | 124 |
| 309 | 20231109 | 145800 | 1984660750 | 24250 | 24300 | 24300 | 24250 | 87 |
| 310 | 20231109 | 145700 | 1982550150 | 24250 | 24250 | 24300 | 24250 | 109 |
| 311 | 20231109 | 145600 | 1979905150 | 24300 | 24200 | 24300 | 24200 | 350 |
| 312 | 20231109 | 145500 | 1971413550 | 24200 | 24250 | 24250 | 24200 | 89 |
| 313 | 20231109 | 145400 | 1969258700 | 24200 | 24250 | 24250 | 24200 | 149 |
| 314 | 20231109 | 145300 | 1965652650 | 24250 | 24250 | 24250 | 24200 | 124 |
| 315 | 20231109 | 145200 | 1962649150 | 24200 | 24200 | 24300 | 24200 | 58 |
| 316 | 20231109 | 145100 | 1961243100 | 24300 | 24200 | 24300 | 24200 | 220 |
| 317 | 20231109 | 145000 | 1955909650 | 24200 | 24200 | 24250 | 24200 | 162 |
| 318 | 20231109 | 144900 | 1951986500 | 24200 | 24200 | 24200 | 24150 | 94 |
| 319 | 20231109 | 144800 | 1949715200 | 24150 | 24150 | 24250 | 24150 | 63 |
| 320 | 20231109 | 144700 | 1948192000 | 24200 | 24200 | 24250 | 24150 | 166 |
| 321 | 20231109 | 144600 | 1944175000 | 24200 | 24200 | 24250 | 24150 | 233 |
| 322 | 20231109 | 144500 | 1938539500 | 24150 | 24200 | 24200 | 24150 | 105 |
| 323 | 20231109 | 144400 | 1936002000 | 24150 | 24200 | 24200 | 24150 | 89 |
| 324 | 20231109 | 144300 | 1933851750 | 24200 | 24150 | 24200 | 24150 | 96 |
| 325 | 20231109 | 144200 | 1931532050 | 24200 | 24150 | 24250 | 24150 | 22 |
| 326 | 20231109 | 144100 | 1930999900 | 24150 | 24200 | 24250 | 24150 | 126 |
| 327 | 20231109 | 144000 | 1927953500 | 24200 | 24250 | 24250 | 24200 | 138 |
| 328 | 20231109 | 143900 | 1924613550 | 24200 | 24250 | 24250 | 24200 | 75 |
| 329 | 20231109 | 143800 | 1922798300 | 24250 | 24200 | 24250 | 24200 | 163 |
| 330 | 20231109 | 143700 | 1918853550 | 24200 | 24200 | 24250 | 24150 | 782 |
| 331 | 20231109 | 143600 | 1899938500 | 24200 | 24250 | 24250 | 24200 | 131 |
| 332 | 20231109 | 143500 | 1896767250 | 24200 | 24200 | 24200 | 24200 | 74 |
| 333 | 20231109 | 143400 | 1894976450 | 24200 | 24250 | 24250 | 24200 | 121 |
| 334 | 20231109 | 143300 | 1892045700 | 24200 | 24200 | 24250 | 24200 | 131 |
| 335 | 20231109 | 143200 | 1888875350 | 24200 | 24200 | 24250 | 24200 | 69 |
| 336 | 20231109 | 143100 | 1887205500 | 24200 | 24200 | 24250 | 24200 | 721 |
| 337 | 20231109 | 143000 | 1869734900 | 24200 | 24200 | 24250 | 24200 | 81 |
| 338 | 20231109 | 142900 | 1867774350 | 24250 | 24200 | 24250 | 24200 | 140 |
| 339 | 20231109 | 142800 | 1864385950 | 24200 | 24200 | 24200 | 24200 | 374 |
| 340 | 20231109 | 142700 | 1855335150 | 24200 | 24200 | 24200 | 24200 | 67 |
| 341 | 20231109 | 142600 | 1853713750 | 24200 | 24200 | 24200 | 24200 | 70 |
| 342 | 20231109 | 142500 | 1852019750 | 24200 | 24200 | 24250 | 24200 | 92 |
| 343 | 20231109 | 142400 | 1849792300 | 24200 | 24250 | 24250 | 24200 | 89 |
| 344 | 20231109 | 142300 | 1847637750 | 24200 | 24250 | 24300 | 24200 | 679 |
| 345 | 20231109 | 142200 | 1831178050 | 24250 | 24250 | 24250 | 24250 | 91 |
| 346 | 20231109 | 142100 | 1828971300 | 24250 | 24250 | 24250 | 24250 | 70 |
| 347 | 20231109 | 142000 | 1827273800 | 24250 | 24250 | 24250 | 24250 | 80 |
| 348 | 20231109 | 141900 | 1825333800 | 24250 | 24250 | 24300 | 24250 | 75 |
| 349 | 20231109 | 141800 | 1823515000 | 24250 | 24350 | 24350 | 24250 | 1734 |
| 350 | 20231109 | 141700 | 1781376900 | 24300 | 24300 | 24300 | 24300 | 70 |
| 351 | 20231109 | 141600 | 1779675900 | 24300 | 24300 | 24350 | 24300 | 79 |
| 352 | 20231109 | 141500 | 1777755750 | 24350 | 24300 | 24350 | 24300 | 105 |
| 353 | 20231109 | 141400 | 1775202500 | 24350 | 24300 | 24350 | 24300 | 73 |
| 354 | 20231109 | 141300 | 1773428450 | 24300 | 24300 | 24350 | 24300 | 73 |
| 355 | 20231109 | 141200 | 1771654500 | 24300 | 24300 | 24300 | 24300 | 76 |
| 356 | 20231109 | 141100 | 1769807700 | 24300 | 24300 | 24300 | 24300 | 72 |
| 357 | 20231109 | 141000 | 1768058100 | 24300 | 24300 | 24300 | 24300 | 109 |
| 358 | 20231109 | 140900 | 1765409400 | 24300 | 24200 | 24300 | 24200 | 176 |
| 359 | 20231109 | 140800 | 1761139400 | 24250 | 24150 | 24250 | 24150 | 635 |
| 360 | 20231109 | 140700 | 1745770050 | 24150 | 24150 | 24200 | 24150 | 126 |
| 361 | 20231109 | 140600 | 1742727050 | 24200 | 24150 | 24200 | 24150 | 348 |
| 362 | 20231109 | 140500 | 1734322450 | 24150 | 24150 | 24200 | 24150 | 71 |
| 363 | 20231109 | 140400 | 1732607750 | 24150 | 24150 | 24200 | 24150 | 84 |
| 364 | 20231109 | 140300 | 1730578300 | 24150 | 24150 | 24150 | 24150 | 111 |
| 365 | 20231109 | 140200 | 1727897650 | 24150 | 24150 | 24200 | 24150 | 95 |
| 366 | 20231109 | 140100 | 1725602400 | 24150 | 24150 | 24200 | 24150 | 71 |
| 367 | 20231109 | 140000 | 1723887700 | 24150 | 24150 | 24150 | 24150 | 71 |
| 368 | 20231109 | 135900 | 1722173050 | 24150 | 24150 | 24200 | 24150 | 88 |
| 369 | 20231109 | 135800 | 1720046850 | 24150 | 24150 | 24200 | 24150 | 78 |
| 370 | 20231109 | 135700 | 1718162750 | 24150 | 24150 | 24150 | 24150 | 70 |
| 371 | 20231109 | 135600 | 1716472250 | 24150 | 24200 | 24200 | 24150 | 103 |
| 372 | 20231109 | 135500 | 1713983850 | 24200 | 24200 | 24200 | 24150 | 1040 |
| 373 | 20231109 | 135400 | 1688831600 | 24200 | 24200 | 24250 | 24200 | 651 |
| 374 | 20231109 | 135300 | 1673067400 | 24200 | 24200 | 24200 | 24200 | 70 |
| 375 | 20231109 | 135200 | 1671373400 | 24200 | 24250 | 24250 | 24200 | 93 |
| 376 | 20231109 | 135100 | 1669121650 | 24200 | 24250 | 24250 | 24200 | 74 |
| 377 | 20231109 | 135000 | 1667330600 | 24250 | 24250 | 24250 | 24200 | 310 |
| 378 | 20231109 | 134900 | 1659819100 | 24250 | 24250 | 24250 | 24200 | 327 |
| 379 | 20231109 | 134800 | 1651892400 | 24200 | 24200 | 24200 | 24200 | 64 |
| 380 | 20231109 | 134700 | 1650343600 | 24200 | 24200 | 24200 | 24200 | 607 |
| 381 | 20231109 | 134600 | 1635654200 | 24200 | 24200 | 24200 | 24200 | 62 |
| 382 | 20231109 | 134500 | 1634153800 | 24200 | 24200 | 24200 | 24200 | 61 |
| 383 | 20231109 | 134400 | 1632677600 | 24200 | 24200 | 24200 | 24200 | 91 |
| 384 | 20231109 | 134300 | 1630475400 | 24200 | 24200 | 24200 | 24200 | 81 |
| 385 | 20231109 | 134200 | 1628515200 | 24250 | 24250 | 24250 | 24200 | 408 |
| 386 | 20231109 | 134100 | 1618637700 | 24200 | 24250 | 24250 | 24200 | 928 |
| 387 | 20231109 | 134000 | 1596162550 | 24250 | 24250 | 24250 | 24250 | 233 |
| 388 | 20231109 | 133900 | 1590512300 | 24300 | 24250 | 24300 | 24250 | 708 |
| 389 | 20231109 | 133800 | 1573343250 | 24250 | 24250 | 24250 | 24250 | 61 |
| 390 | 20231109 | 133700 | 1571864000 | 24250 | 24250 | 24250 | 24250 | 586 |
| 391 | 20231109 | 133600 | 1557653500 | 24300 | 24300 | 24300 | 24300 | 15 |
| 392 | 20231109 | 133500 | 1557289000 | 24350 | 24250 | 24350 | 24250 | 70 |
| 393 | 20231109 | 133400 | 1555590600 | 24250 | 24250 | 24250 | 24250 | 61 |
| 394 | 20231109 | 133300 | 1554111350 | 24300 | 24300 | 24300 | 24300 | 61 |
| 395 | 20231109 | 133200 | 1552629050 | 24300 | 24300 | 24300 | 24300 | 955 |
| 396 | 20231109 | 133100 | 1529422550 | 24300 | 24350 | 24350 | 24300 | 67 |
| 397 | 20231109 | 133000 | 1527794400 | 24300 | 24300 | 24300 | 24300 | 61 |
| 398 | 20231109 | 132900 | 1526312100 | 24300 | 24350 | 24350 | 24300 | 69 |
| 399 | 20231109 | 132800 | 1524635000 | 24300 | 24300 | 24300 | 24250 | 302 |
| 400 | 20231109 | 132700 | 1517299550 | 24300 | 24250 | 24300 | 24250 | 112 |
| 401 | 20231109 | 132600 | 1514581000 | 24300 | 24300 | 24300 | 24250 | 928 |
| 402 | 20231109 | 132500 | 1492033650 | 24300 | 24300 | 24300 | 24300 | 407 |
| 403 | 20231109 | 132400 | 1482143550 | 24350 | 24350 | 24350 | 24350 | 66 |
| 404 | 20231109 | 132300 | 1480536450 | 24350 | 24350 | 24350 | 24350 | 265 |
| 405 | 20231109 | 132200 | 1474083700 | 24350 | 24350 | 24350 | 24300 | 198 |
| 406 | 20231109 | 132100 | 1469265450 | 24350 | 24300 | 24350 | 24300 | 114 |
| 407 | 20231109 | 132000 | 1466493750 | 24350 | 24300 | 24350 | 24300 | 142 |
| 408 | 20231109 | 131900 | 1463042150 | 24300 | 24300 | 24300 | 24300 | 61 |
| 409 | 20231109 | 131800 | 1461559850 | 24300 | 24300 | 24300 | 24300 | 61 |
| 410 | 20231109 | 131700 | 1460077550 | 24350 | 24300 | 24350 | 24300 | 68 |
| 411 | 20231109 | 131600 | 1458424800 | 24300 | 24350 | 24350 | 24300 | 280 |
| 412 | 20231109 | 131500 | 1451609850 | 24350 | 24300 | 24350 | 24300 | 72 |
| 413 | 20231109 | 131400 | 1449859900 | 24300 | 24300 | 24300 | 24300 | 80 |
| 414 | 20231109 | 131300 | 1447915900 | 24300 | 24300 | 24300 | 24300 | 334 |
| 415 | 20231109 | 131200 | 1439799700 | 24300 | 24300 | 24300 | 24300 | 65 |
| 416 | 20231109 | 131100 | 1438220200 | 24300 | 24300 | 24300 | 24300 | 80 |
| 417 | 20231109 | 131000 | 1436276200 | 24300 | 24300 | 24350 | 24300 | 75 |
| 418 | 20231109 | 130900 | 1434453200 | 24300 | 24400 | 24400 | 24300 | 2180 |
| 419 | 20231109 | 130800 | 1381370250 | 24350 | 24350 | 24400 | 24350 | 962 |
| 420 | 20231109 | 130700 | 1357944900 | 24350 | 24400 | 24400 | 24350 | 36 |
| 421 | 20231109 | 130600 | 1357067700 | 24350 | 24400 | 24400 | 24350 | 26 |
| 422 | 20231109 | 130500 | 1356434450 | 24350 | 24400 | 24400 | 24350 | 70 |
| 423 | 20231109 | 130400 | 1354727400 | 24350 | 24350 | 24350 | 24350 | 4 |
| 424 | 20231109 | 130300 | 1354630000 | 24350 | 24400 | 24400 | 24350 | 456 |
| 425 | 20231109 | 130200 | 1343526250 | 24400 | 24400 | 24400 | 24400 | 58 |
| 426 | 20231109 | 130100 | 1342111050 | 24350 | 24350 | 24350 | 24350 | 1509 |
| 427 | 20231109 | 130000 | 1305366900 | 24350 | 24350 | 24350 | 24350 | 1 |
| 428 | 20231109 | 125900 | 1305342550 | 24400 | 24400 | 24400 | 24400 | 3 |
| 429 | 20231109 | 125800 | 1305269350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 430 | 20231109 | 125700 | 1305269350 | 24400 | 24400 | 24400 | 24400 | 26 |
| 431 | 20231109 | 125600 | 1304634950 | 24400 | 24400 | 24400 | 24400 | 1 |
| 432 | 20231109 | 125500 | 1304610550 | 24400 | 24400 | 24400 | 24350 | 53 |
| 433 | 20231109 | 125400 | 1303318250 | 24400 | 24400 | 24400 | 24400 | 17 |
| 434 | 20231109 | 125300 | 1302903450 | 24400 | 24400 | 24400 | 24400 | 71 |
| 435 | 20231109 | 125200 | 1301171050 | 24400 | 24400 | 24400 | 24400 | 96 |
| 436 | 20231109 | 125100 | 1298828650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 437 | 20231109 | 125000 | 1298828650 | 24400 | 24400 | 24400 | 24400 | 9 |
| 438 | 20231109 | 124900 | 1298609050 | 24400 | 24400 | 24400 | 24350 | 45 |
| 439 | 20231109 | 124800 | 1297511300 | 24400 | 24400 | 24400 | 24400 | 9 |
| 440 | 20231109 | 124700 | 1297291700 | 24350 | 24400 | 24400 | 24350 | 21 |
| 441 | 20231109 | 124600 | 1296780300 | 24350 | 24400 | 24400 | 24350 | 474 |
| 442 | 20231109 | 124500 | 1285238150 | 24400 | 24400 | 24400 | 24400 | 2 |
| 443 | 20231109 | 124400 | 1285189350 | 24350 | 24350 | 24350 | 24350 | 23 |
| 444 | 20231109 | 124300 | 1284629300 | 24400 | 24350 | 24400 | 24350 | 122 |
| 445 | 20231109 | 124200 | 1281656850 | 24400 | 24400 | 24400 | 24400 | 10 |
| 446 | 20231109 | 124100 | 1281412850 | 24400 | 24400 | 24400 | 24400 | 19 |
| 447 | 20231109 | 124000 | 1280949250 | 24350 | 24350 | 24350 | 24350 | 341 |
| 448 | 20231109 | 123900 | 1272645900 | 24400 | 24400 | 24400 | 24400 | 40 |
| 449 | 20231109 | 123800 | 1271669900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 450 | 20231109 | 123700 | 1271669900 | 24400 | 24400 | 24400 | 24400 | 30 |
| 451 | 20231109 | 123600 | 1270937900 | 24400 | 24400 | 24400 | 24400 | 22 |
| 452 | 20231109 | 123500 | 1270401100 | 24400 | 24400 | 24400 | 24400 | 8 |
| 453 | 20231109 | 123400 | 1270205900 | 24400 | 24400 | 24400 | 24400 | 79 |
| 454 | 20231109 | 123300 | 1268278300 | 24450 | 24400 | 24450 | 24400 | 20 |
| 455 | 20231109 | 123200 | 1267790250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 456 | 20231109 | 123100 | 1267790250 | 24450 | 24450 | 24450 | 24450 | 1 |
| 457 | 20231109 | 123000 | 1267765800 | 24450 | 24450 | 24450 | 24450 | 1 |
| 458 | 20231109 | 122900 | 1267741350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 459 | 20231109 | 122800 | 1267741350 | 24450 | 24450 | 24450 | 24450 | 9 |
| 460 | 20231109 | 122700 | 1267521300 | 24400 | 24400 | 24400 | 24400 | 295 |
| 461 | 20231109 | 122600 | 1260323300 | 24400 | 24400 | 24400 | 24400 | 50 |
| 462 | 20231109 | 122500 | 1259103300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 463 | 20231109 | 122400 | 1259103300 | 24350 | 24400 | 24400 | 24350 | 1096 |
| 464 | 20231109 | 122300 | 1232390750 | 24400 | 24400 | 24400 | 24400 | 526 |
| 465 | 20231109 | 122200 | 1219556350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 466 | 20231109 | 122100 | 1219556350 | 24450 | 24350 | 24450 | 24350 | 8 |
| 467 | 20231109 | 122000 | 1219360850 | 24400 | 24400 | 24400 | 24400 | 82 |
| 468 | 20231109 | 121900 | 1217360050 | 24400 | 24400 | 24400 | 24400 | 391 |
| 469 | 20231109 | 121800 | 1207819650 | 24400 | 24400 | 24400 | 24400 | 10 |
| 470 | 20231109 | 121700 | 1207575650 | 24400 | 24400 | 24400 | 24400 | 123 |
| 471 | 20231109 | 121600 | 1204574450 | 24400 | 24400 | 24400 | 24350 | 59 |
| 472 | 20231109 | 121500 | 1203135800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 473 | 20231109 | 121400 | 1203111450 | 24400 | 24400 | 24400 | 24350 | 1513 |
| 474 | 20231109 | 121300 | 1166240850 | 24450 | 24400 | 24450 | 24400 | 38 |
| 475 | 20231109 | 121200 | 1165313150 | 24400 | 24400 | 24400 | 24400 | 5 |
| 476 | 20231109 | 121100 | 1165191150 | 24400 | 24400 | 24400 | 24400 | 40 |
| 477 | 20231109 | 121000 | 1164215150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 478 | 20231109 | 120900 | 1164215150 | 24400 | 24400 | 24400 | 24400 | 597 |
| 479 | 20231109 | 120800 | 1149648350 | 24400 | 24350 | 24400 | 24350 | 33 |
| 480 | 20231109 | 120700 | 1148843200 | 24400 | 24400 | 24400 | 24400 | 1081 |
| 481 | 20231109 | 120600 | 1122466800 | 24400 | 24350 | 24400 | 24350 | 190 |
| 482 | 20231109 | 120500 | 1117839800 | 24350 | 24450 | 24450 | 24350 | 1768 |
| 483 | 20231109 | 120400 | 1074700200 | 24450 | 24450 | 24450 | 24450 | 1 |
| 484 | 20231109 | 120300 | 1074675750 | 24450 | 24450 | 24500 | 24450 | 2331 |
| 485 | 20231109 | 120200 | 1017682750 | 24450 | 24500 | 24500 | 24450 | 25 |
| 486 | 20231109 | 120100 | 1017071200 | 24500 | 24550 | 24550 | 24450 | 53 |
| 487 | 20231109 | 120000 | 1015772450 | 24550 | 24500 | 24550 | 24500 | 4 |
| 488 | 20231109 | 115900 | 1015674400 | 24550 | 24550 | 24550 | 24550 | 2 |
| 489 | 20231109 | 115800 | 1015625300 | 24500 | 24550 | 24550 | 24500 | 98 |
| 490 | 20231109 | 115700 | 1013224250 | 24500 | 24500 | 24500 | 24500 | 24 |
| 491 | 20231109 | 115600 | 1012636250 | 24550 | 24550 | 24550 | 24550 | 1 |
| 492 | 20231109 | 115500 | 1012611700 | 24500 | 24500 | 24500 | 24500 | 14 |
| 493 | 20231109 | 115400 | 1012268700 | 24550 | 24550 | 24550 | 24550 | 8 |
| 494 | 20231109 | 115300 | 1012072300 | 24500 | 24500 | 24500 | 24500 | 931 |
| 495 | 20231109 | 115200 | 989262800 | 24550 | 24550 | 24550 | 24550 | 1 |
| 496 | 20231109 | 115100 | 989238250 | 24550 | 24550 | 24550 | 24550 | 25 |
| 497 | 20231109 | 115000 | 988624500 | 24550 | 24550 | 24550 | 24550 | 88 |
| 498 | 20231109 | 114900 | 986464100 | 24500 | 24550 | 24550 | 24500 | 241 |
| 499 | 20231109 | 114800 | 980552200 | 24550 | 24550 | 24550 | 24550 | 4 |
| 500 | 20231109 | 114700 | 980454000 | 24600 | 24600 | 24600 | 24600 | 10 |
| 501 | 20231109 | 114600 | 980208000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 502 | 20231109 | 114500 | 980208000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 503 | 20231109 | 114400 | 980208000 | 24550 | 24550 | 24550 | 24550 | 4 |
| 504 | 20231109 | 114300 | 980109800 | 24550 | 24550 | 24550 | 24550 | 10 |
| 505 | 20231109 | 114200 | 979864300 | 24500 | 24550 | 24550 | 24500 | 611 |
| 506 | 20231109 | 114100 | 964873450 | 24550 | 24600 | 24600 | 24550 | 39 |
| 507 | 20231109 | 114000 | 963915650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 508 | 20231109 | 113900 | 963915650 | 24600 | 24600 | 24600 | 24600 | 20 |
| 509 | 20231109 | 113800 | 963423650 | 24600 | 24550 | 24600 | 24550 | 16 |
| 510 | 20231109 | 113700 | 963030800 | 24600 | 24600 | 24600 | 24600 | 4 |
| 511 | 20231109 | 113600 | 962932400 | 24600 | 24600 | 24600 | 24600 | 15 |
| 512 | 20231109 | 113500 | 962563400 | 24550 | 24550 | 24550 | 24550 | 8 |
| 513 | 20231109 | 113400 | 962367000 | 24550 | 24550 | 24600 | 24550 | 63 |
| 514 | 20231109 | 113300 | 960819850 | 24550 | 24550 | 24550 | 24550 | 4 |
| 515 | 20231109 | 113200 | 960721650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 516 | 20231109 | 113100 | 960721650 | 24600 | 24550 | 24600 | 24550 | 31 |
| 517 | 20231109 | 113000 | 959960550 | 24550 | 24550 | 24550 | 24550 | 23 |
| 518 | 20231109 | 112900 | 959395900 | 24550 | 24550 | 24600 | 24550 | 107 |
| 519 | 20231109 | 112800 | 956768950 | 24550 | 24550 | 24550 | 24550 | 1232 |
| 520 | 20231109 | 112700 | 926523350 | 24600 | 24600 | 24600 | 24600 | 29 |
| 521 | 20231109 | 112600 | 925809950 | 24600 | 24600 | 24600 | 24600 | 62 |
| 522 | 20231109 | 112500 | 924284750 | 24600 | 24600 | 24600 | 24600 | 5 |
| 523 | 20231109 | 112400 | 924161750 | 24650 | 24650 | 24650 | 24600 | 822 |
| 524 | 20231109 | 112300 | 903940300 | 24600 | 24600 | 24650 | 24600 | 125 |
| 525 | 20231109 | 112200 | 900865150 | 24650 | 24650 | 24650 | 24650 | 5 |
| 526 | 20231109 | 112100 | 900741900 | 24650 | 24650 | 24650 | 24600 | 30 |
| 527 | 20231109 | 112000 | 900002750 | 24650 | 24650 | 24650 | 24650 | 10 |
| 528 | 20231109 | 111900 | 899756250 | 24650 | 24650 | 24650 | 24650 | 6 |
| 529 | 20231109 | 111800 | 899608350 | 24650 | 24700 | 24700 | 24650 | 166 |
| 530 | 20231109 | 111700 | 895516350 | 24650 | 24700 | 24700 | 24650 | 10 |
| 531 | 20231109 | 111600 | 895269750 | 24650 | 24700 | 24700 | 24650 | 42 |
| 532 | 20231109 | 111500 | 894234200 | 24700 | 24700 | 24700 | 24700 | 7 |
| 533 | 20231109 | 111400 | 894061300 | 24650 | 24700 | 24700 | 24650 | 108 |
| 534 | 20231109 | 111300 | 891398550 | 24700 | 24650 | 24700 | 24600 | 209 |
| 535 | 20231109 | 111200 | 886255750 | 24700 | 24700 | 24700 | 24650 | 15 |
| 536 | 20231109 | 111100 | 885885700 | 24700 | 24700 | 24700 | 24700 | 4 |
| 537 | 20231109 | 111000 | 885786900 | 24700 | 24650 | 24700 | 24650 | 4 |
| 538 | 20231109 | 110900 | 885688150 | 24650 | 24700 | 24700 | 24650 | 16 |
| 539 | 20231109 | 110800 | 885293500 | 24700 | 24700 | 24700 | 24600 | 8 |
| 540 | 20231109 | 110700 | 885096300 | 24650 | 24700 | 24700 | 24650 | 28 |
| 541 | 20231109 | 110600 | 884405400 | 24700 | 24700 | 24700 | 24700 | 4 |
| 542 | 20231109 | 110500 | 884306600 | 24700 | 24600 | 24700 | 24600 | 26 |
| 543 | 20231109 | 110400 | 883666500 | 24650 | 24650 | 24650 | 24650 | 3 |
| 544 | 20231109 | 110300 | 883592550 | 24650 | 24650 | 24650 | 24600 | 86 |
| 545 | 20231109 | 110200 | 881472850 | 24650 | 24650 | 24650 | 24600 | 40 |
| 546 | 20231109 | 110100 | 880486900 | 24600 | 24650 | 24650 | 24600 | 22 |
| 547 | 20231109 | 110000 | 879945550 | 24650 | 24650 | 24650 | 24600 | 36 |
| 548 | 20231109 | 105900 | 879059350 | 24650 | 24650 | 24650 | 24600 | 91 |
| 549 | 20231109 | 105800 | 876820450 | 24650 | 24700 | 24700 | 24650 | 1128 |
| 550 | 20231109 | 105700 | 849010500 | 24700 | 24700 | 24700 | 24700 | 31 |
| 551 | 20231109 | 105600 | 848244800 | 24700 | 24700 | 24700 | 24700 | 20 |
| 552 | 20231109 | 105500 | 847750800 | 24700 | 24700 | 24700 | 24700 | 6 |
| 553 | 20231109 | 105400 | 847602600 | 24700 | 24750 | 24750 | 24700 | 494 |
| 554 | 20231109 | 105300 | 835400400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 555 | 20231109 | 105200 | 835400400 | 24750 | 24700 | 24750 | 24700 | 157 |
| 556 | 20231109 | 105100 | 831522150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 557 | 20231109 | 105000 | 831522150 | 24750 | 24750 | 24750 | 24750 | 115 |
| 558 | 20231109 | 104900 | 828675900 | 24750 | 24700 | 24750 | 24700 | 207 |
| 559 | 20231109 | 104800 | 823562650 | 24700 | 24700 | 24700 | 24700 | 58 |
| 560 | 20231109 | 104700 | 822130050 | 24700 | 24700 | 24700 | 24700 | 17 |
| 561 | 20231109 | 104600 | 821710150 | 24700 | 24700 | 24700 | 24700 | 407 |
| 562 | 20231109 | 104500 | 811657250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 563 | 20231109 | 104400 | 811657250 | 24700 | 24750 | 24750 | 24700 | 659 |
| 564 | 20231109 | 104300 | 795379850 | 24750 | 24750 | 24750 | 24750 | 9 |
| 565 | 20231109 | 104200 | 795157100 | 24750 | 24750 | 24750 | 24750 | 40 |
| 566 | 20231109 | 104100 | 794167100 | 24750 | 24750 | 24750 | 24750 | 16 |
| 567 | 20231109 | 104000 | 793771100 | 24750 | 24750 | 24750 | 24750 | 1 |
| 568 | 20231109 | 103900 | 793746350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 569 | 20231109 | 103800 | 793746350 | 24700 | 24700 | 24700 | 24700 | 55 |
| 570 | 20231109 | 103700 | 792387850 | 24700 | 24700 | 24700 | 24700 | 6 |
| 571 | 20231109 | 103600 | 792239650 | 24700 | 24750 | 24750 | 24700 | 678 |
| 572 | 20231109 | 103500 | 775483050 | 24750 | 24750 | 24750 | 24750 | 125 |
| 573 | 20231109 | 103400 | 772389300 | 24750 | 24700 | 24750 | 24700 | 2260 |
| 574 | 20231109 | 103300 | 716561550 | 24700 | 24700 | 24700 | 24700 | 136 |
| 575 | 20231109 | 103200 | 713202350 | 24650 | 24650 | 24650 | 24650 | 31 |
| 576 | 20231109 | 103100 | 712438200 | 24650 | 24650 | 24650 | 24650 | 278 |
| 577 | 20231109 | 103000 | 705585500 | 24650 | 24650 | 24650 | 24650 | 433 |
| 578 | 20231109 | 102900 | 694912050 | 24700 | 24700 | 24700 | 24700 | 52 |
| 579 | 20231109 | 102800 | 693627650 | 24650 | 24600 | 24650 | 24600 | 2252 |
| 580 | 20231109 | 102700 | 638116850 | 24650 | 24650 | 24650 | 24600 | 32 |
| 581 | 20231109 | 102600 | 637329550 | 24600 | 24600 | 24600 | 24600 | 200 |
| 582 | 20231109 | 102500 | 632409550 | 24650 | 24650 | 24650 | 24650 | 51 |
| 583 | 20231109 | 102400 | 631152400 | 24650 | 24600 | 24650 | 24600 | 54 |
| 584 | 20231109 | 102300 | 629823900 | 24600 | 24600 | 24600 | 24550 | 280 |
| 585 | 20231109 | 102200 | 622943400 | 24600 | 24600 | 24600 | 24600 | 368 |
| 586 | 20231109 | 102100 | 613890600 | 24550 | 24600 | 24600 | 24550 | 172 |
| 587 | 20231109 | 102000 | 609660900 | 24600 | 24550 | 24600 | 24550 | 127 |
| 588 | 20231109 | 101900 | 606543000 | 24550 | 24500 | 24550 | 24500 | 28 |
| 589 | 20231109 | 101800 | 605855850 | 24500 | 24550 | 24550 | 24500 | 4 |
| 590 | 20231109 | 101700 | 605757800 | 24550 | 24550 | 24550 | 24550 | 10 |
| 591 | 20231109 | 101600 | 605512300 | 24550 | 24550 | 24550 | 24550 | 11 |
| 592 | 20231109 | 101500 | 605242250 | 24500 | 24450 | 24500 | 24450 | 456 |
| 593 | 20231109 | 101400 | 594092450 | 24450 | 24500 | 24500 | 24450 | 70 |
| 594 | 20231109 | 101300 | 592380550 | 24500 | 24500 | 24500 | 24500 | 17 |
| 595 | 20231109 | 101200 | 591964050 | 24500 | 24500 | 24550 | 24500 | 569 |
| 596 | 20231109 | 101100 | 577996450 | 24550 | 24500 | 24550 | 24500 | 52 |
| 597 | 20231109 | 101000 | 576722350 | 24500 | 24450 | 24500 | 24450 | 471 |
| 598 | 20231109 | 100900 | 565203400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 599 | 20231109 | 100800 | 565203400 | 24450 | 24450 | 24450 | 24450 | 30 |
| 600 | 20231109 | 100700 | 564469900 | 24450 | 24500 | 24550 | 24450 | 195 |
| 601 | 20231109 | 100600 | 559694400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 602 | 20231109 | 100500 | 559694400 | 24550 | 24550 | 24550 | 24550 | 1 |
| 603 | 20231109 | 100400 | 559669850 | 24550 | 24600 | 24600 | 24550 | 15 |
| 604 | 20231109 | 100300 | 559301350 | 24600 | 24550 | 24600 | 24550 | 233 |
| 605 | 20231109 | 100200 | 553580200 | 24550 | 24500 | 24550 | 24500 | 194 |
| 606 | 20231109 | 100100 | 548827100 | 24450 | 24350 | 24450 | 24350 | 858 |
| 607 | 20231109 | 100000 | 527888750 | 24350 | 24400 | 24450 | 24350 | 2072 |
| 608 | 20231109 | 095900 | 477331850 | 24450 | 24400 | 24450 | 24400 | 58 |
| 609 | 20231109 | 095800 | 475915500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 610 | 20231109 | 095700 | 475915500 | 24400 | 24450 | 24450 | 24400 | 6 |
| 611 | 20231109 | 095600 | 475768950 | 24400 | 24500 | 24500 | 24400 | 1061 |
| 612 | 20231109 | 095500 | 449861300 | 24450 | 24450 | 24500 | 24450 | 1281 |
| 613 | 20231109 | 095400 | 418535800 | 24450 | 24500 | 24500 | 24450 | 300 |
| 614 | 20231109 | 095300 | 411186500 | 24450 | 24450 | 24450 | 24450 | 329 |
| 615 | 20231109 | 095200 | 403142450 | 24450 | 24500 | 24500 | 24450 | 1735 |
| 616 | 20231109 | 095100 | 360659950 | 24550 | 24550 | 24550 | 24550 | 331 |
| 617 | 20231109 | 095000 | 352533900 | 24550 | 24550 | 24600 | 24550 | 897 |
| 618 | 20231109 | 094900 | 330511950 | 24550 | 24500 | 24550 | 24500 | 11 |
| 619 | 20231109 | 094800 | 330242400 | 24550 | 24550 | 24550 | 24550 | 384 |
| 620 | 20231109 | 094700 | 320815200 | 24550 | 24500 | 24550 | 24500 | 270 |
| 621 | 20231109 | 094600 | 314187900 | 24550 | 24600 | 24600 | 24550 | 1081 |
| 622 | 20231109 | 094500 | 287640550 | 24650 | 24700 | 24700 | 24650 | 1670 |
| 623 | 20231109 | 094400 | 246438800 | 24750 | 24750 | 24750 | 24750 | 5 |
| 624 | 20231109 | 094300 | 246315050 | 24700 | 24750 | 24750 | 24700 | 563 |
| 625 | 20231109 | 094200 | 232393100 | 24750 | 24750 | 24800 | 24750 | 564 |
| 626 | 20231109 | 094100 | 218424100 | 24700 | 24700 | 24700 | 24700 | 50 |
| 627 | 20231109 | 094000 | 217189100 | 24700 | 24800 | 24800 | 24700 | 125 |
| 628 | 20231109 | 093900 | 214097800 | 24800 | 24750 | 24800 | 24750 | 251 |
| 629 | 20231109 | 093800 | 207885500 | 24700 | 24750 | 24750 | 24700 | 11 |
| 630 | 20231109 | 093700 | 207613750 | 24750 | 24700 | 24750 | 24700 | 56 |
| 631 | 20231109 | 093600 | 206228050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 632 | 20231109 | 093500 | 206079850 | 24750 | 24750 | 24750 | 24750 | 928 |
| 633 | 20231109 | 093400 | 183111850 | 24800 | 24800 | 24850 | 24800 | 186 |
| 634 | 20231109 | 093300 | 178498950 | 24750 | 24900 | 24900 | 24750 | 219 |
| 635 | 20231109 | 093200 | 173070300 | 24900 | 24900 | 24900 | 24900 | 4 |
| 636 | 20231109 | 093100 | 172970700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 637 | 20231109 | 093000 | 172970700 | 24900 | 24900 | 24900 | 24900 | 2 |
| 638 | 20231109 | 092900 | 172920900 | 24850 | 24800 | 24850 | 24800 | 345 |
| 639 | 20231109 | 092800 | 164364850 | 24850 | 24850 | 24850 | 24850 | 11 |
| 640 | 20231109 | 092700 | 164091500 | 24850 | 24850 | 24850 | 24800 | 237 |
| 641 | 20231109 | 092600 | 158202100 | 24800 | 24900 | 24900 | 24800 | 670 |
| 642 | 20231109 | 092500 | 141552200 | 24900 | 24950 | 24950 | 24900 | 203 |
| 643 | 20231109 | 092400 | 136497300 | 24950 | 24900 | 24950 | 24900 | 24 |
| 644 | 20231109 | 092300 | 135899000 | 24900 | 24900 | 24900 | 24900 | 476 |
| 645 | 20231109 | 092200 | 124046600 | 24850 | 24850 | 24850 | 24850 | 53 |
| 646 | 20231109 | 092100 | 122729550 | 24900 | 24850 | 24900 | 24850 | 772 |
| 647 | 20231109 | 092000 | 103512850 | 24900 | 24900 | 24900 | 24900 | 5 |
| 648 | 20231109 | 091900 | 103388350 | 24950 | 24900 | 24950 | 24900 | 1000 |
| 649 | 20231109 | 091800 | 78464600 | 24900 | 24900 | 24900 | 24900 | 30 |
| 650 | 20231109 | 091700 | 77717600 | 24900 | 24850 | 24900 | 24850 | 147 |
| 651 | 20231109 | 091600 | 74064600 | 24850 | 24800 | 24850 | 24800 | 360 |
| 652 | 20231109 | 091500 | 65125700 | 24750 | 24750 | 24800 | 24750 | 62 |
| 653 | 20231109 | 091400 | 63590900 | 24750 | 24750 | 24800 | 24750 | 114 |
| 654 | 20231109 | 091300 | 60767800 | 24750 | 24750 | 24800 | 24750 | 210 |
| 655 | 20231109 | 091200 | 55567800 | 24700 | 24700 | 24700 | 24700 | 30 |
| 656 | 20231109 | 091100 | 54826800 | 24700 | 24650 | 24700 | 24650 | 32 |
| 657 | 20231109 | 091000 | 54037900 | 24650 | 24700 | 24700 | 24650 | 42 |
| 658 | 20231109 | 090900 | 53000550 | 24700 | 24800 | 24800 | 24700 | 471 |
| 659 | 20231109 | 090800 | 41348550 | 24800 | 24800 | 24800 | 24800 | 50 |
| 660 | 20231109 | 090700 | 40108550 | 24800 | 24800 | 24800 | 24800 | 2 |
| 661 | 20231109 | 090600 | 40058950 | 24750 | 24750 | 24750 | 24750 | 4 |
| 662 | 20231109 | 090500 | 39959950 | 24750 | 24800 | 24850 | 24750 | 203 |
| 663 | 20231109 | 090400 | 34931550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 664 | 20231109 | 090300 | 34931550 | 24800 | 24800 | 24850 | 24800 | 39 |
| 665 | 20231109 | 090200 | 33964050 | 24850 | 24950 | 24950 | 24850 | 559 |
| 666 | 20231109 | 090100 | 20023000 | 24950 | 24800 | 24950 | 24800 | 703 |
| 667 | 20231109 | 090000 | 2496050 | 24800 | 24700 | 24800 | 24700 | 101 |