36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 200700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 3 | 20231113 | 200600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231113 | 200500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231113 | 200400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231113 | 200300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231113 | 200200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231113 | 200100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231113 | 200000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231113 | 195900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231113 | 195800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231113 | 195700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231113 | 195600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231113 | 195500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231113 | 195400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231113 | 195300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231113 | 195200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231113 | 195100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231113 | 195000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231113 | 194900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231113 | 194800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231113 | 194700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231113 | 194600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231113 | 194500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231113 | 194400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231113 | 194300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231113 | 194200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231113 | 194100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231113 | 194000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231113 | 193900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231113 | 193800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231113 | 193700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 33 | 20231113 | 193600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231113 | 193500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231113 | 193400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231113 | 193300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231113 | 193200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231113 | 193100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231113 | 193000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231113 | 192900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231113 | 192800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231113 | 192700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231113 | 192600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231113 | 192500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231113 | 192400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231113 | 192300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231113 | 192200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231113 | 192100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231113 | 192000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231113 | 191900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231113 | 191800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231113 | 191700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231113 | 191600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231113 | 191500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231113 | 191400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231113 | 191300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231113 | 191200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231113 | 191100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231113 | 191000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231113 | 190900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231113 | 190800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231113 | 190700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 63 | 20231113 | 190600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231113 | 190500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231113 | 190400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231113 | 190300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231113 | 190200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231113 | 190100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231113 | 190000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231113 | 185900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231113 | 185800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231113 | 185700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231113 | 185600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231113 | 185500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231113 | 185400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231113 | 185300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231113 | 185200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231113 | 185100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231113 | 185000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231113 | 184900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231113 | 184800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231113 | 184700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231113 | 184600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231113 | 184500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231113 | 184400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231113 | 184300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231113 | 184200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231113 | 184100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231113 | 184000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231113 | 183900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231113 | 183800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231113 | 183700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 93 | 20231113 | 183600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231113 | 183500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231113 | 183400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231113 | 183300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231113 | 183200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231113 | 183100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231113 | 183000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231113 | 182900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231113 | 182800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231113 | 182700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231113 | 182600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231113 | 182500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231113 | 182400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231113 | 182300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231113 | 182200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231113 | 182100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231113 | 182000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231113 | 181900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231113 | 181800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231113 | 181700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231113 | 181600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231113 | 181500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231113 | 181400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231113 | 181300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231113 | 181200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231113 | 181100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231113 | 181000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231113 | 180900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231113 | 180800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231113 | 180700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 123 | 20231113 | 180600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231113 | 180500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231113 | 180400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231113 | 180300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231113 | 180200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231113 | 180100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231113 | 180000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231113 | 175900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231113 | 175800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231113 | 175700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231113 | 175600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231113 | 175500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231113 | 175400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231113 | 175300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231113 | 175200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231113 | 175100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231113 | 175000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231113 | 174900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231113 | 174800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231113 | 174700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231113 | 174600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231113 | 174500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231113 | 174400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231113 | 174300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231113 | 174200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231113 | 174100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231113 | 174000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231113 | 173900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231113 | 173800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231113 | 173700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 153 | 20231113 | 173600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231113 | 173500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231113 | 173400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231113 | 173300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231113 | 173200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231113 | 173100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231113 | 173000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231113 | 172900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231113 | 172800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231113 | 172700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231113 | 172600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231113 | 172500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231113 | 172400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231113 | 172300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231113 | 172200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231113 | 172100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231113 | 172000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231113 | 171900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231113 | 171800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231113 | 171700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231113 | 171600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231113 | 171500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231113 | 171400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231113 | 171300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231113 | 171200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231113 | 171100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231113 | 171000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231113 | 170900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231113 | 170800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231113 | 170700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 183 | 20231113 | 170600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231113 | 170500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231113 | 170400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231113 | 170300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231113 | 170200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231113 | 170100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231113 | 170000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231113 | 165900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231113 | 165800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231113 | 165700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231113 | 165600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231113 | 165500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231113 | 165400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231113 | 165300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231113 | 165200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20231113 | 165100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20231113 | 165000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20231113 | 164900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20231113 | 164800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20231113 | 164700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20231113 | 164600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20231113 | 164500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20231113 | 164400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20231113 | 164300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20231113 | 164200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20231113 | 164100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20231113 | 164000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20231113 | 163900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20231113 | 163800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20231113 | 163700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 213 | 20231113 | 163600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20231113 | 163500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20231113 | 163400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20231113 | 163300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20231113 | 163200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20231113 | 163100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20231113 | 163000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20231113 | 162900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20231113 | 162800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20231113 | 162700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20231113 | 162600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20231113 | 162500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20231113 | 162400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20231113 | 162300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20231113 | 162200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20231113 | 162100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20231113 | 162000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20231113 | 161900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20231113 | 161800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20231113 | 161700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20231113 | 161600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20231113 | 161500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20231113 | 161400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20231113 | 161300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20231113 | 161200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20231113 | 161100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20231113 | 161000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20231113 | 160900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20231113 | 160800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20231113 | 160700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 243 | 20231113 | 160600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20231113 | 160500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20231113 | 160400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20231113 | 160300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20231113 | 160200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20231113 | 160100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20231113 | 160000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20231113 | 155900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20231113 | 155800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20231113 | 155700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20231113 | 155600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20231113 | 155500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 255 | 20231113 | 155400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 256 | 20231113 | 155300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 257 | 20231113 | 155200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 258 | 20231113 | 155100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 259 | 20231113 | 155000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 260 | 20231113 | 154900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 261 | 20231113 | 154800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 262 | 20231113 | 154700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 263 | 20231113 | 154600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 264 | 20231113 | 154500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 265 | 20231113 | 154400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 266 | 20231113 | 154300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 267 | 20231113 | 154200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20231113 | 154100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 269 | 20231113 | 154000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 270 | 20231113 | 153900 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 271 | 20231113 | 153800 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20231113 | 153700 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 273 | 20231113 | 153600 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 274 | 20231113 | 153500 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 275 | 20231113 | 153400 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 276 | 20231113 | 153300 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 277 | 20231113 | 153200 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 278 | 20231113 | 153100 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 279 | 20231113 | 153000 | 6759464050 | 23200 | 23200 | 23200 | 23200 | 6587 |
| 280 | 20231113 | 152900 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 281 | 20231113 | 152800 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 282 | 20231113 | 152700 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 283 | 20231113 | 152600 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 284 | 20231113 | 152500 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 285 | 20231113 | 152400 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 286 | 20231113 | 152300 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 287 | 20231113 | 152200 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 288 | 20231113 | 152100 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 289 | 20231113 | 152000 | 6606645650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 290 | 20231113 | 151900 | 6606645650 | 23200 | 22900 | 23200 | 22900 | 740 |
| 291 | 20231113 | 151800 | 6589550500 | 23100 | 22800 | 23100 | 22750 | 2361 |
| 292 | 20231113 | 151700 | 6535528850 | 22800 | 22800 | 22850 | 22750 | 1266 |
| 293 | 20231113 | 151600 | 6506658150 | 22800 | 22800 | 22900 | 22800 | 358 |
| 294 | 20231113 | 151500 | 6498492450 | 22800 | 22800 | 22900 | 22800 | 1101 |
| 295 | 20231113 | 151400 | 6473366350 | 22850 | 22900 | 22900 | 22800 | 604 |
| 296 | 20231113 | 151300 | 6459570000 | 22900 | 22850 | 22950 | 22850 | 350 |
| 297 | 20231113 | 151200 | 6451559350 | 22850 | 22800 | 22900 | 22800 | 704 |
| 298 | 20231113 | 151100 | 6435453200 | 22800 | 22900 | 22950 | 22800 | 2022 |
| 299 | 20231113 | 151000 | 6389179500 | 22950 | 22950 | 23000 | 22900 | 340 |
| 300 | 20231113 | 150900 | 6381375450 | 22950 | 22950 | 23000 | 22950 | 260 |
| 301 | 20231113 | 150800 | 6375408100 | 23000 | 22900 | 23000 | 22900 | 441 |
| 302 | 20231113 | 150700 | 6365289900 | 22900 | 22950 | 23000 | 22900 | 375 |
| 303 | 20231113 | 150600 | 6356687300 | 22950 | 22950 | 23000 | 22950 | 369 |
| 304 | 20231113 | 150500 | 6348212050 | 22950 | 22900 | 23000 | 22900 | 229 |
| 305 | 20231113 | 150400 | 6342952450 | 22900 | 22950 | 23000 | 22900 | 295 |
| 306 | 20231113 | 150300 | 6336176550 | 22950 | 23000 | 23050 | 22950 | 1012 |
| 307 | 20231113 | 150200 | 6312909950 | 23000 | 23000 | 23050 | 23000 | 499 |
| 308 | 20231113 | 150100 | 6301423150 | 23000 | 23050 | 23100 | 23000 | 846 |
| 309 | 20231113 | 150000 | 6281920950 | 23050 | 23150 | 23150 | 23050 | 522 |
| 310 | 20231113 | 145900 | 6269851700 | 23150 | 23150 | 23200 | 23100 | 747 |
| 311 | 20231113 | 145800 | 6252577300 | 23100 | 23150 | 23150 | 23100 | 465 |
| 312 | 20231113 | 145700 | 6241824300 | 23100 | 23150 | 23200 | 23100 | 489 |
| 313 | 20231113 | 145600 | 6230497700 | 23150 | 23150 | 23200 | 23150 | 315 |
| 314 | 20231113 | 145500 | 6223197050 | 23200 | 23200 | 23250 | 23150 | 853 |
| 315 | 20231113 | 145400 | 6203427400 | 23150 | 23150 | 23200 | 23150 | 434 |
| 316 | 20231113 | 145300 | 6193368700 | 23150 | 23150 | 23200 | 23150 | 372 |
| 317 | 20231113 | 145200 | 6184746600 | 23150 | 23150 | 23200 | 23150 | 422 |
| 318 | 20231113 | 145100 | 6174965000 | 23150 | 23150 | 23200 | 23150 | 411 |
| 319 | 20231113 | 145000 | 6165444050 | 23150 | 23150 | 23200 | 23150 | 453 |
| 320 | 20231113 | 144900 | 6154941400 | 23150 | 23150 | 23250 | 23150 | 310 |
| 321 | 20231113 | 144800 | 6147754350 | 23150 | 23200 | 23200 | 23150 | 442 |
| 322 | 20231113 | 144700 | 6137506250 | 23200 | 23200 | 23300 | 23200 | 532 |
| 323 | 20231113 | 144600 | 6125144250 | 23200 | 23200 | 23250 | 23200 | 545 |
| 324 | 20231113 | 144500 | 6112486000 | 23200 | 23250 | 23250 | 23200 | 229 |
| 325 | 20231113 | 144400 | 6107170550 | 23200 | 23200 | 23250 | 23200 | 514 |
| 326 | 20231113 | 144300 | 6095233350 | 23200 | 23200 | 23250 | 23200 | 321 |
| 327 | 20231113 | 144200 | 6087780150 | 23200 | 23200 | 23250 | 23200 | 355 |
| 328 | 20231113 | 144100 | 6079532950 | 23200 | 23150 | 23250 | 23150 | 587 |
| 329 | 20231113 | 144000 | 6065920750 | 23150 | 23200 | 23200 | 23150 | 225 |
| 330 | 20231113 | 143900 | 6060708050 | 23150 | 23150 | 23250 | 23150 | 492 |
| 331 | 20231113 | 143800 | 6049296300 | 23150 | 23200 | 23250 | 23150 | 397 |
| 332 | 20231113 | 143700 | 6040083300 | 23150 | 23150 | 23250 | 23150 | 273 |
| 333 | 20231113 | 143600 | 6033757150 | 23150 | 23200 | 23250 | 23150 | 702 |
| 334 | 20231113 | 143500 | 6017470150 | 23200 | 23200 | 23250 | 23200 | 419 |
| 335 | 20231113 | 143400 | 6007742350 | 23200 | 23250 | 23250 | 23200 | 658 |
| 336 | 20231113 | 143300 | 5992447650 | 23300 | 23250 | 23300 | 23250 | 428 |
| 337 | 20231113 | 143200 | 5982484450 | 23250 | 23300 | 23300 | 23250 | 237 |
| 338 | 20231113 | 143100 | 5976969900 | 23250 | 23250 | 23300 | 23250 | 418 |
| 339 | 20231113 | 143000 | 5967242350 | 23250 | 23250 | 23300 | 23250 | 410 |
| 340 | 20231113 | 142900 | 5957701500 | 23300 | 23300 | 23350 | 23250 | 652 |
| 341 | 20231113 | 142800 | 5942516150 | 23350 | 23300 | 23350 | 23250 | 475 |
| 342 | 20231113 | 142700 | 5931438850 | 23250 | 23300 | 23350 | 23250 | 201 |
| 343 | 20231113 | 142600 | 5926761900 | 23250 | 23250 | 23350 | 23250 | 667 |
| 344 | 20231113 | 142500 | 5911227650 | 23300 | 23250 | 23300 | 23200 | 432 |
| 345 | 20231113 | 142400 | 5901178800 | 23200 | 23200 | 23250 | 23200 | 216 |
| 346 | 20231113 | 142300 | 5896165600 | 23200 | 23300 | 23300 | 23200 | 565 |
| 347 | 20231113 | 142200 | 5883033250 | 23300 | 23250 | 23300 | 23200 | 386 |
| 348 | 20231113 | 142100 | 5874064050 | 23250 | 23200 | 23250 | 23200 | 542 |
| 349 | 20231113 | 142000 | 5861473850 | 23200 | 23250 | 23250 | 23200 | 374 |
| 350 | 20231113 | 141900 | 5852783800 | 23200 | 23250 | 23300 | 23200 | 364 |
| 351 | 20231113 | 141800 | 5844319200 | 23250 | 23200 | 23300 | 23150 | 397 |
| 352 | 20231113 | 141700 | 5835099700 | 23200 | 23300 | 23300 | 23100 | 763 |
| 353 | 20231113 | 141600 | 5817370950 | 23100 | 23150 | 23300 | 23100 | 611 |
| 354 | 20231113 | 141500 | 5803191200 | 23150 | 23150 | 23250 | 23150 | 648 |
| 355 | 20231113 | 141400 | 5788166750 | 23150 | 23100 | 23200 | 23100 | 290 |
| 356 | 20231113 | 141300 | 5781459500 | 23100 | 23100 | 23150 | 23050 | 503 |
| 357 | 20231113 | 141200 | 5769837350 | 23100 | 23000 | 23150 | 23000 | 417 |
| 358 | 20231113 | 141100 | 5760201100 | 23000 | 23100 | 23150 | 23000 | 308 |
| 359 | 20231113 | 141000 | 5753101250 | 23100 | 23050 | 23150 | 23000 | 352 |
| 360 | 20231113 | 140900 | 5744971750 | 23100 | 23000 | 23100 | 23000 | 593 |
| 361 | 20231113 | 140800 | 5731295650 | 23000 | 23050 | 23050 | 23000 | 307 |
| 362 | 20231113 | 140700 | 5724227050 | 23050 | 23000 | 23100 | 23000 | 399 |
| 363 | 20231113 | 140600 | 5715021650 | 23000 | 23050 | 23100 | 22950 | 552 |
| 364 | 20231113 | 140500 | 5702311200 | 23100 | 23050 | 23100 | 23000 | 229 |
| 365 | 20231113 | 140400 | 5697035800 | 23100 | 23000 | 23100 | 23000 | 420 |
| 366 | 20231113 | 140300 | 5687355800 | 23000 | 23150 | 23150 | 23000 | 214 |
| 367 | 20231113 | 140200 | 5682423800 | 23100 | 23050 | 23100 | 23000 | 320 |
| 368 | 20231113 | 140100 | 5675038150 | 23050 | 23000 | 23100 | 23000 | 400 |
| 369 | 20231113 | 140000 | 5665815750 | 23000 | 23100 | 23100 | 23000 | 185 |
| 370 | 20231113 | 135900 | 5661554650 | 23050 | 23050 | 23150 | 23000 | 513 |
| 371 | 20231113 | 135800 | 5649710300 | 23050 | 23100 | 23150 | 23050 | 453 |
| 372 | 20231113 | 135700 | 5639243200 | 23100 | 23100 | 23150 | 23050 | 459 |
| 373 | 20231113 | 135600 | 5628637150 | 23050 | 23050 | 23100 | 23000 | 612 |
| 374 | 20231113 | 135500 | 5614521350 | 23050 | 23050 | 23100 | 23000 | 260 |
| 375 | 20231113 | 135400 | 5608524750 | 23050 | 23000 | 23100 | 23000 | 440 |
| 376 | 20231113 | 135300 | 5598386500 | 23000 | 22950 | 23050 | 22950 | 264 |
| 377 | 20231113 | 135200 | 5592306500 | 23000 | 23000 | 23050 | 22950 | 471 |
| 378 | 20231113 | 135100 | 5581469500 | 23000 | 22950 | 23050 | 22950 | 276 |
| 379 | 20231113 | 135000 | 5575125450 | 22950 | 22950 | 23000 | 22950 | 281 |
| 380 | 20231113 | 134900 | 5568672050 | 22950 | 23000 | 23050 | 22900 | 494 |
| 381 | 20231113 | 134800 | 5557320900 | 23000 | 22950 | 23050 | 22950 | 298 |
| 382 | 20231113 | 134700 | 5550466800 | 22950 | 23000 | 23000 | 22950 | 227 |
| 383 | 20231113 | 134600 | 5545253650 | 22950 | 23050 | 23050 | 22900 | 526 |
| 384 | 20231113 | 134500 | 5533177150 | 23000 | 23050 | 23050 | 23000 | 298 |
| 385 | 20231113 | 134400 | 5526319800 | 23000 | 23000 | 23000 | 22950 | 254 |
| 386 | 20231113 | 134300 | 5520482100 | 23000 | 22950 | 23050 | 22950 | 244 |
| 387 | 20231113 | 134200 | 5514867950 | 23050 | 23000 | 23050 | 22950 | 426 |
| 388 | 20231113 | 134100 | 5505068200 | 23000 | 23000 | 23050 | 22950 | 273 |
| 389 | 20231113 | 134000 | 5498790850 | 23000 | 22950 | 23050 | 22950 | 404 |
| 390 | 20231113 | 133900 | 5489494000 | 22950 | 23050 | 23050 | 22950 | 622 |
| 391 | 20231113 | 133800 | 5475206250 | 23050 | 23000 | 23100 | 23000 | 321 |
| 392 | 20231113 | 133700 | 5467809050 | 23000 | 23000 | 23050 | 23000 | 243 |
| 393 | 20231113 | 133600 | 5462215200 | 23050 | 22950 | 23050 | 22950 | 630 |
| 394 | 20231113 | 133500 | 5447745500 | 22950 | 22950 | 23050 | 22950 | 412 |
| 395 | 20231113 | 133400 | 5438275950 | 22950 | 22950 | 23000 | 22950 | 251 |
| 396 | 20231113 | 133300 | 5432512200 | 22950 | 22950 | 23000 | 22900 | 272 |
| 397 | 20231113 | 133200 | 5426269650 | 22900 | 22900 | 23000 | 22900 | 415 |
| 398 | 20231113 | 133100 | 5416740800 | 22900 | 22950 | 23000 | 22900 | 388 |
| 399 | 20231113 | 133000 | 5407840600 | 22950 | 23000 | 23000 | 22900 | 283 |
| 400 | 20231113 | 132900 | 5401342900 | 22950 | 22900 | 23000 | 22850 | 457 |
| 401 | 20231113 | 132800 | 5390873350 | 22900 | 22950 | 23000 | 22850 | 161 |
| 402 | 20231113 | 132700 | 5387185500 | 22950 | 22900 | 22950 | 22850 | 203 |
| 403 | 20231113 | 132600 | 5382532450 | 22850 | 22950 | 23000 | 22850 | 515 |
| 404 | 20231113 | 132500 | 5370733750 | 22950 | 22900 | 23000 | 22900 | 263 |
| 405 | 20231113 | 132400 | 5364701000 | 22900 | 22950 | 23000 | 22900 | 443 |
| 406 | 20231113 | 132300 | 5354532100 | 22950 | 22950 | 23000 | 22900 | 194 |
| 407 | 20231113 | 132200 | 5350082350 | 22950 | 22950 | 23000 | 22900 | 717 |
| 408 | 20231113 | 132100 | 5333631350 | 22950 | 22950 | 23000 | 22950 | 333 |
| 409 | 20231113 | 132000 | 5325984750 | 22950 | 22950 | 23000 | 22900 | 267 |
| 410 | 20231113 | 131900 | 5319860500 | 22900 | 22950 | 23000 | 22900 | 647 |
| 411 | 20231113 | 131800 | 5305008750 | 22950 | 22900 | 23000 | 22900 | 342 |
| 412 | 20231113 | 131700 | 5297160600 | 22900 | 22900 | 22950 | 22850 | 441 |
| 413 | 20231113 | 131600 | 5287050250 | 22900 | 22900 | 23000 | 22850 | 480 |
| 414 | 20231113 | 131500 | 5276054800 | 22900 | 22900 | 22950 | 22900 | 709 |
| 415 | 20231113 | 131400 | 5259799200 | 22900 | 22850 | 22950 | 22850 | 281 |
| 416 | 20231113 | 131300 | 5253365450 | 22900 | 22900 | 22950 | 22850 | 511 |
| 417 | 20231113 | 131200 | 5241660200 | 22950 | 22850 | 22950 | 22850 | 446 |
| 418 | 20231113 | 131100 | 5231445700 | 22950 | 22850 | 22950 | 22850 | 362 |
| 419 | 20231113 | 131000 | 5223157950 | 22850 | 22850 | 22950 | 22850 | 141 |
| 420 | 20231113 | 130900 | 5219932300 | 22950 | 22800 | 22950 | 22800 | 309 |
| 421 | 20231113 | 130800 | 5212867850 | 22800 | 22900 | 22950 | 22800 | 532 |
| 422 | 20231113 | 130700 | 5200698250 | 22900 | 22850 | 22900 | 22800 | 372 |
| 423 | 20231113 | 130600 | 5192193100 | 22800 | 22900 | 22950 | 22800 | 493 |
| 424 | 20231113 | 130500 | 5180922700 | 22900 | 22900 | 22950 | 22850 | 248 |
| 425 | 20231113 | 130400 | 5175240250 | 22950 | 22850 | 22950 | 22850 | 714 |
| 426 | 20231113 | 130300 | 5158910100 | 22850 | 22900 | 22950 | 22850 | 435 |
| 427 | 20231113 | 130200 | 5148957350 | 22850 | 22900 | 22950 | 22850 | 384 |
| 428 | 20231113 | 130100 | 5140164500 | 22900 | 22850 | 22950 | 22850 | 257 |
| 429 | 20231113 | 130000 | 5134283950 | 22850 | 23000 | 23000 | 22850 | 256 |
| 430 | 20231113 | 125900 | 5128409050 | 22950 | 22900 | 22950 | 22850 | 570 |
| 431 | 20231113 | 125800 | 5115350000 | 22900 | 22950 | 23000 | 22900 | 435 |
| 432 | 20231113 | 125700 | 5105371800 | 22950 | 22950 | 23000 | 22950 | 198 |
| 433 | 20231113 | 125600 | 5100824550 | 22950 | 22950 | 23050 | 22950 | 588 |
| 434 | 20231113 | 125500 | 5087308150 | 22950 | 22950 | 23100 | 22950 | 338 |
| 435 | 20231113 | 125400 | 5079530900 | 22950 | 23000 | 23050 | 22950 | 351 |
| 436 | 20231113 | 125300 | 5071468100 | 23000 | 23000 | 23000 | 22950 | 307 |
| 437 | 20231113 | 125200 | 5064412750 | 23050 | 23050 | 23050 | 22950 | 531 |
| 438 | 20231113 | 125100 | 5052195650 | 23050 | 23000 | 23050 | 23000 | 292 |
| 439 | 20231113 | 125000 | 5045474850 | 23000 | 23000 | 23050 | 22950 | 400 |
| 440 | 20231113 | 124900 | 5036280800 | 22950 | 23000 | 23050 | 22950 | 515 |
| 441 | 20231113 | 124800 | 5024452350 | 23000 | 23000 | 23050 | 23000 | 330 |
| 442 | 20231113 | 124700 | 5016852800 | 23000 | 22950 | 23050 | 22950 | 310 |
| 443 | 20231113 | 124600 | 5009712450 | 23000 | 22950 | 23000 | 22900 | 412 |
| 444 | 20231113 | 124500 | 5000251650 | 22950 | 23000 | 23050 | 22950 | 459 |
| 445 | 20231113 | 124400 | 4989697150 | 23000 | 23000 | 23050 | 22950 | 241 |
| 446 | 20231113 | 124300 | 4984154400 | 23000 | 22950 | 23000 | 22950 | 378 |
| 447 | 20231113 | 124200 | 4975468500 | 22950 | 22950 | 23050 | 22950 | 426 |
| 448 | 20231113 | 124100 | 4965668650 | 22950 | 23000 | 23050 | 22950 | 264 |
| 449 | 20231113 | 124000 | 4959595000 | 23000 | 23050 | 23050 | 22950 | 281 |
| 450 | 20231113 | 123900 | 4953132600 | 23000 | 22950 | 23050 | 22950 | 437 |
| 451 | 20231113 | 123800 | 4943090700 | 23000 | 23050 | 23100 | 22950 | 221 |
| 452 | 20231113 | 123700 | 4937999000 | 23050 | 22950 | 23050 | 22950 | 450 |
| 453 | 20231113 | 123600 | 4927639400 | 22950 | 23000 | 23100 | 22950 | 313 |
| 454 | 20231113 | 123500 | 4920436750 | 23000 | 23000 | 23050 | 22950 | 394 |
| 455 | 20231113 | 123400 | 4911371450 | 23000 | 23000 | 23050 | 22950 | 262 |
| 456 | 20231113 | 123300 | 4905344950 | 23000 | 23050 | 23100 | 22950 | 197 |
| 457 | 20231113 | 123200 | 4900815300 | 23000 | 22950 | 23000 | 22950 | 598 |
| 458 | 20231113 | 123100 | 4887076100 | 22950 | 23000 | 23100 | 22950 | 442 |
| 459 | 20231113 | 123000 | 4876900150 | 23000 | 23100 | 23100 | 22950 | 191 |
| 460 | 20231113 | 122900 | 4872504300 | 23100 | 22950 | 23100 | 22950 | 412 |
| 461 | 20231113 | 122800 | 4863031450 | 22950 | 23050 | 23100 | 22950 | 422 |
| 462 | 20231113 | 122700 | 4853310150 | 23050 | 23050 | 23150 | 23000 | 319 |
| 463 | 20231113 | 122600 | 4845957900 | 23050 | 23000 | 23100 | 22950 | 947 |
| 464 | 20231113 | 122500 | 4824119500 | 23000 | 23050 | 23100 | 23000 | 332 |
| 465 | 20231113 | 122400 | 4816466400 | 23050 | 23100 | 23100 | 23000 | 505 |
| 466 | 20231113 | 122300 | 4804842400 | 23050 | 23100 | 23150 | 23000 | 380 |
| 467 | 20231113 | 122200 | 4796075700 | 23100 | 23050 | 23100 | 23050 | 667 |
| 468 | 20231113 | 122100 | 4780690550 | 23050 | 23050 | 23150 | 23050 | 463 |
| 469 | 20231113 | 122000 | 4770004850 | 23050 | 23050 | 23150 | 23050 | 274 |
| 470 | 20231113 | 121900 | 4763682000 | 23100 | 23050 | 23100 | 23050 | 433 |
| 471 | 20231113 | 121800 | 4753689750 | 23050 | 23050 | 23150 | 23050 | 409 |
| 472 | 20231113 | 121700 | 4744244050 | 23050 | 23050 | 23150 | 23000 | 903 |
| 473 | 20231113 | 121600 | 4723401750 | 23100 | 23000 | 23100 | 23000 | 273 |
| 474 | 20231113 | 121500 | 4717109800 | 23000 | 23000 | 23100 | 23000 | 386 |
| 475 | 20231113 | 121400 | 4708227850 | 23000 | 22950 | 23100 | 22950 | 290 |
| 476 | 20231113 | 121300 | 4701561100 | 22950 | 22950 | 23100 | 22900 | 899 |
| 477 | 20231113 | 121200 | 4680888150 | 22950 | 22950 | 23000 | 22900 | 438 |
| 478 | 20231113 | 121100 | 4670839400 | 22950 | 22850 | 23000 | 22850 | 499 |
| 479 | 20231113 | 121000 | 4659392000 | 22850 | 22950 | 23000 | 22850 | 755 |
| 480 | 20231113 | 120900 | 4642061850 | 22950 | 22950 | 23000 | 22950 | 281 |
| 481 | 20231113 | 120800 | 4635611700 | 22950 | 23000 | 23050 | 22950 | 1172 |
| 482 | 20231113 | 120700 | 4608648800 | 23000 | 23050 | 23050 | 23000 | 375 |
| 483 | 20231113 | 120600 | 4600018500 | 23000 | 23000 | 23050 | 23000 | 452 |
| 484 | 20231113 | 120500 | 4589615250 | 23050 | 23050 | 23100 | 23000 | 1220 |
| 485 | 20231113 | 120400 | 4561506250 | 23050 | 23100 | 23100 | 23050 | 300 |
| 486 | 20231113 | 120300 | 4554588550 | 23050 | 23100 | 23150 | 23050 | 615 |
| 487 | 20231113 | 120200 | 4540387600 | 23100 | 23100 | 23150 | 23100 | 612 |
| 488 | 20231113 | 120100 | 4526238800 | 23100 | 23100 | 23150 | 23100 | 396 |
| 489 | 20231113 | 120000 | 4517089600 | 23150 | 23100 | 23150 | 23100 | 367 |
| 490 | 20231113 | 115900 | 4508601600 | 23100 | 23100 | 23150 | 23100 | 538 |
| 491 | 20231113 | 115800 | 4496169450 | 23100 | 23100 | 23150 | 23100 | 453 |
| 492 | 20231113 | 115700 | 4485688100 | 23100 | 23150 | 23200 | 23100 | 597 |
| 493 | 20231113 | 115600 | 4471875800 | 23200 | 23150 | 23250 | 23100 | 304 |
| 494 | 20231113 | 115500 | 4464840800 | 23150 | 23150 | 23200 | 23100 | 579 |
| 495 | 20231113 | 115400 | 4451431050 | 23150 | 23150 | 23250 | 23150 | 544 |
| 496 | 20231113 | 115300 | 4438820200 | 23150 | 23200 | 23200 | 23150 | 231 |
| 497 | 20231113 | 115200 | 4433469950 | 23150 | 23200 | 23300 | 23150 | 356 |
| 498 | 20231113 | 115100 | 4425213500 | 23200 | 23200 | 23250 | 23150 | 806 |
| 499 | 20231113 | 115000 | 4406536650 | 23200 | 23150 | 23250 | 23150 | 253 |
| 500 | 20231113 | 114900 | 4400672500 | 23150 | 23150 | 23250 | 23150 | 460 |
| 501 | 20231113 | 114800 | 4390004100 | 23150 | 23200 | 23250 | 23150 | 464 |
| 502 | 20231113 | 114700 | 4379243900 | 23200 | 23200 | 23350 | 23200 | 1882 |
| 503 | 20231113 | 114600 | 4335568200 | 23250 | 23300 | 23350 | 23250 | 756 |
| 504 | 20231113 | 114500 | 4317969900 | 23300 | 23300 | 23350 | 23300 | 306 |
| 505 | 20231113 | 114400 | 4310834750 | 23300 | 23250 | 23350 | 23250 | 581 |
| 506 | 20231113 | 114300 | 4297305250 | 23250 | 23300 | 23350 | 23250 | 255 |
| 507 | 20231113 | 114200 | 4291370500 | 23250 | 23300 | 23350 | 23250 | 861 |
| 508 | 20231113 | 114100 | 4271303550 | 23300 | 23400 | 23400 | 23300 | 729 |
| 509 | 20231113 | 114000 | 4254287150 | 23350 | 23350 | 23400 | 23350 | 375 |
| 510 | 20231113 | 113900 | 4245527750 | 23400 | 23400 | 23450 | 23350 | 1409 |
| 511 | 20231113 | 113800 | 4212560700 | 23400 | 23450 | 23500 | 23400 | 485 |
| 512 | 20231113 | 113700 | 4201196700 | 23400 | 23400 | 23450 | 23400 | 282 |
| 513 | 20231113 | 113600 | 4194595750 | 23450 | 23400 | 23450 | 23400 | 472 |
| 514 | 20231113 | 113500 | 4183538200 | 23400 | 23450 | 23450 | 23400 | 211 |
| 515 | 20231113 | 113400 | 4178596950 | 23500 | 23400 | 23550 | 23400 | 527 |
| 516 | 20231113 | 113300 | 4166248750 | 23400 | 23400 | 23500 | 23400 | 413 |
| 517 | 20231113 | 113200 | 4156560200 | 23400 | 23400 | 23500 | 23400 | 426 |
| 518 | 20231113 | 113100 | 4146578650 | 23400 | 23450 | 23450 | 23400 | 463 |
| 519 | 20231113 | 113000 | 4135727750 | 23450 | 23500 | 23550 | 23450 | 432 |
| 520 | 20231113 | 112900 | 4125576150 | 23500 | 23400 | 23500 | 23400 | 380 |
| 521 | 20231113 | 112800 | 4116659600 | 23450 | 23450 | 23500 | 23400 | 519 |
| 522 | 20231113 | 112700 | 4104493700 | 23450 | 23450 | 23550 | 23450 | 421 |
| 523 | 20231113 | 112600 | 4094612850 | 23450 | 23400 | 23550 | 23400 | 281 |
| 524 | 20231113 | 112500 | 4088023000 | 23550 | 23450 | 23550 | 23400 | 802 |
| 525 | 20231113 | 112400 | 4069208050 | 23450 | 23500 | 23550 | 23450 | 872 |
| 526 | 20231113 | 112300 | 4048747200 | 23500 | 23450 | 23550 | 23450 | 265 |
| 527 | 20231113 | 112200 | 4042523150 | 23450 | 23450 | 23600 | 23450 | 387 |
| 528 | 20231113 | 112100 | 4033429950 | 23500 | 23500 | 23600 | 23450 | 1245 |
| 529 | 20231113 | 112000 | 4004177500 | 23500 | 23450 | 23550 | 23450 | 433 |
| 530 | 20231113 | 111900 | 3993989250 | 23500 | 23500 | 23550 | 23450 | 435 |
| 531 | 20231113 | 111800 | 3983773050 | 23500 | 23500 | 23600 | 23450 | 411 |
| 532 | 20231113 | 111700 | 3974109650 | 23500 | 23500 | 23550 | 23500 | 346 |
| 533 | 20231113 | 111600 | 3965968100 | 23500 | 23550 | 23550 | 23500 | 330 |
| 534 | 20231113 | 111500 | 3958210000 | 23500 | 23550 | 23600 | 23450 | 1935 |
| 535 | 20231113 | 111400 | 3912712800 | 23550 | 23550 | 23600 | 23550 | 291 |
| 536 | 20231113 | 111300 | 3905855000 | 23550 | 23550 | 23650 | 23550 | 429 |
| 537 | 20231113 | 111200 | 3895742900 | 23550 | 23600 | 23650 | 23550 | 386 |
| 538 | 20231113 | 111100 | 3886640550 | 23600 | 23600 | 23650 | 23550 | 567 |
| 539 | 20231113 | 111000 | 3873257450 | 23650 | 23650 | 23750 | 23650 | 255 |
| 540 | 20231113 | 110900 | 3867214200 | 23650 | 23650 | 23800 | 23650 | 339 |
| 541 | 20231113 | 110800 | 3859183000 | 23650 | 23800 | 23800 | 23650 | 344 |
| 542 | 20231113 | 110700 | 3851018700 | 23800 | 23800 | 23850 | 23750 | 214 |
| 543 | 20231113 | 110600 | 3845918450 | 23800 | 23850 | 23850 | 23750 | 356 |
| 544 | 20231113 | 110500 | 3837444150 | 23850 | 23700 | 23850 | 23700 | 375 |
| 545 | 20231113 | 110400 | 3828514950 | 23750 | 23750 | 23850 | 23750 | 363 |
| 546 | 20231113 | 110300 | 3819871350 | 23750 | 23800 | 23850 | 23750 | 188 |
| 547 | 20231113 | 110200 | 3815397500 | 23800 | 23750 | 23800 | 23700 | 221 |
| 548 | 20231113 | 110100 | 3810145700 | 23800 | 23850 | 23850 | 23800 | 507 |
| 549 | 20231113 | 110000 | 3798067000 | 23800 | 23850 | 23850 | 23800 | 160 |
| 550 | 20231113 | 105900 | 3794256850 | 23800 | 23800 | 23850 | 23800 | 175 |
| 551 | 20231113 | 105800 | 3790089950 | 23800 | 23900 | 23900 | 23800 | 213 |
| 552 | 20231113 | 105700 | 3785008800 | 23950 | 23950 | 23950 | 23850 | 359 |
| 553 | 20231113 | 105600 | 3776442600 | 23850 | 23900 | 23950 | 23850 | 321 |
| 554 | 20231113 | 105500 | 3768769350 | 23950 | 23900 | 23950 | 23850 | 182 |
| 555 | 20231113 | 105400 | 3764417900 | 23850 | 23900 | 23950 | 23850 | 192 |
| 556 | 20231113 | 105300 | 3759829500 | 23950 | 23950 | 23950 | 23850 | 473 |
| 557 | 20231113 | 105200 | 3748514650 | 23950 | 23900 | 23950 | 23850 | 208 |
| 558 | 20231113 | 105100 | 3743542300 | 23850 | 23900 | 23950 | 23850 | 232 |
| 559 | 20231113 | 105000 | 3737999150 | 23850 | 23800 | 23950 | 23800 | 138 |
| 560 | 20231113 | 104900 | 3734699850 | 23800 | 23800 | 23950 | 23750 | 1152 |
| 561 | 20231113 | 104800 | 3707168250 | 23800 | 23750 | 23850 | 23750 | 224 |
| 562 | 20231113 | 104700 | 3701836000 | 23800 | 23800 | 23900 | 23750 | 252 |
| 563 | 20231113 | 104600 | 3695830600 | 23800 | 23950 | 23950 | 23800 | 650 |
| 564 | 20231113 | 104500 | 3680312900 | 23950 | 23850 | 23950 | 23850 | 693 |
| 565 | 20231113 | 104400 | 3663771950 | 23900 | 23900 | 23900 | 23850 | 326 |
| 566 | 20231113 | 104300 | 3655981850 | 23950 | 23850 | 23950 | 23800 | 1325 |
| 567 | 20231113 | 104200 | 3624328600 | 23850 | 23800 | 23850 | 23750 | 1192 |
| 568 | 20231113 | 104100 | 3595962950 | 23800 | 23750 | 23900 | 23750 | 239 |
| 569 | 20231113 | 104000 | 3590269700 | 23750 | 23900 | 23900 | 23750 | 315 |
| 570 | 20231113 | 103900 | 3582768050 | 23800 | 23850 | 23900 | 23800 | 336 |
| 571 | 20231113 | 103800 | 3574754450 | 23900 | 23850 | 23950 | 23750 | 508 |
| 572 | 20231113 | 103700 | 3562634850 | 23850 | 23850 | 23850 | 23800 | 232 |
| 573 | 20231113 | 103600 | 3557104600 | 23850 | 23900 | 23900 | 23800 | 305 |
| 574 | 20231113 | 103500 | 3549835000 | 23900 | 23800 | 23900 | 23800 | 692 |
| 575 | 20231113 | 103400 | 3533328800 | 23800 | 23700 | 23800 | 23700 | 171 |
| 576 | 20231113 | 103300 | 3529268050 | 23750 | 23700 | 23750 | 23700 | 466 |
| 577 | 20231113 | 103200 | 3518209800 | 23700 | 23700 | 23700 | 23650 | 326 |
| 578 | 20231113 | 103100 | 3510484600 | 23700 | 23700 | 23700 | 23700 | 51 |
| 579 | 20231113 | 103000 | 3509275900 | 23700 | 23650 | 23700 | 23650 | 240 |
| 580 | 20231113 | 102900 | 3503589850 | 23650 | 23650 | 23700 | 23650 | 136 |
| 581 | 20231113 | 102800 | 3500369700 | 23650 | 23650 | 23700 | 23600 | 809 |
| 582 | 20231113 | 102700 | 3481235800 | 23650 | 23550 | 23650 | 23550 | 116 |
| 583 | 20231113 | 102600 | 3478498550 | 23600 | 23650 | 23650 | 23550 | 263 |
| 584 | 20231113 | 102500 | 3472285750 | 23650 | 23600 | 23650 | 23550 | 485 |
| 585 | 20231113 | 102400 | 3460834350 | 23600 | 23600 | 23650 | 23550 | 89 |
| 586 | 20231113 | 102300 | 3458733100 | 23600 | 23550 | 23650 | 23550 | 660 |
| 587 | 20231113 | 102200 | 3443185750 | 23500 | 23600 | 23600 | 23450 | 3013 |
| 588 | 20231113 | 102100 | 3372364500 | 23600 | 23600 | 23650 | 23600 | 563 |
| 589 | 20231113 | 102000 | 3359074050 | 23650 | 23650 | 23700 | 23500 | 605 |
| 590 | 20231113 | 101900 | 3344764050 | 23650 | 23650 | 23650 | 23600 | 242 |
| 591 | 20231113 | 101800 | 3339043700 | 23600 | 23700 | 23700 | 23600 | 157 |
| 592 | 20231113 | 101700 | 3335333400 | 23700 | 23650 | 23700 | 23600 | 310 |
| 593 | 20231113 | 101600 | 3328001950 | 23600 | 23550 | 23650 | 23500 | 327 |
| 594 | 20231113 | 101500 | 3320299400 | 23550 | 23500 | 23650 | 23500 | 369 |
| 595 | 20231113 | 101400 | 3311611550 | 23500 | 23500 | 23700 | 23450 | 614 |
| 596 | 20231113 | 101300 | 3297165700 | 23700 | 23900 | 23900 | 23500 | 3086 |
| 597 | 20231113 | 101200 | 3224446550 | 23700 | 23750 | 23900 | 23700 | 1357 |
| 598 | 20231113 | 101100 | 3192262850 | 23750 | 23900 | 23900 | 23750 | 993 |
| 599 | 20231113 | 101000 | 3168639400 | 23950 | 24000 | 24000 | 23950 | 1120 |
| 600 | 20231113 | 100900 | 3141772350 | 23950 | 24000 | 24000 | 23950 | 503 |
| 601 | 20231113 | 100800 | 3129715100 | 24000 | 23950 | 24000 | 23900 | 4896 |
| 602 | 20231113 | 100700 | 3012467750 | 23950 | 23850 | 23950 | 23800 | 1061 |
| 603 | 20231113 | 100600 | 2987092200 | 23900 | 23850 | 23900 | 23700 | 1664 |
| 604 | 20231113 | 100500 | 2947479200 | 23850 | 23950 | 23950 | 23850 | 1017 |
| 605 | 20231113 | 100400 | 2923181000 | 23950 | 24000 | 24000 | 23950 | 1138 |
| 606 | 20231113 | 100300 | 2895894950 | 24000 | 24050 | 24050 | 23900 | 900 |
| 607 | 20231113 | 100200 | 2874291200 | 24000 | 24150 | 24150 | 23850 | 2691 |
| 608 | 20231113 | 100100 | 2809796050 | 24200 | 24150 | 24300 | 24100 | 6238 |
| 609 | 20231113 | 100000 | 2658872900 | 24150 | 24050 | 24200 | 23900 | 3489 |
| 610 | 20231113 | 095900 | 2574806400 | 23900 | 23900 | 24050 | 23800 | 3380 |
| 611 | 20231113 | 095800 | 2493820050 | 23950 | 24100 | 24200 | 23900 | 6618 |
| 612 | 20231113 | 095700 | 2334676200 | 24050 | 23900 | 24100 | 23850 | 8480 |
| 613 | 20231113 | 095600 | 2131050250 | 23850 | 23800 | 23900 | 23700 | 5569 |
| 614 | 20231113 | 095500 | 1998506900 | 23700 | 23650 | 23950 | 23550 | 8020 |
| 615 | 20231113 | 095400 | 1808025350 | 23650 | 23600 | 23650 | 23500 | 4139 |
| 616 | 20231113 | 095300 | 1710404550 | 23600 | 23450 | 23600 | 23350 | 4954 |
| 617 | 20231113 | 095200 | 1594042050 | 23450 | 23450 | 23500 | 23350 | 3029 |
| 618 | 20231113 | 095100 | 1522920100 | 23450 | 23450 | 23550 | 23350 | 1998 |
| 619 | 20231113 | 095000 | 1476000500 | 23450 | 23350 | 23500 | 23250 | 6187 |
| 620 | 20231113 | 094900 | 1331096250 | 23400 | 23300 | 23400 | 23250 | 2991 |
| 621 | 20231113 | 094800 | 1261219300 | 23300 | 23150 | 23300 | 23100 | 2632 |
| 622 | 20231113 | 094700 | 1200134300 | 23150 | 23300 | 23400 | 23100 | 1994 |
| 623 | 20231113 | 094600 | 1153679550 | 23300 | 22950 | 23550 | 22950 | 14677 |
| 624 | 20231113 | 094500 | 811222600 | 22900 | 22650 | 23100 | 22650 | 7159 |
| 625 | 20231113 | 094400 | 647060000 | 22650 | 22550 | 22650 | 22550 | 437 |
| 626 | 20231113 | 094300 | 637185450 | 22600 | 22550 | 22600 | 22500 | 1336 |
| 627 | 20231113 | 094200 | 607061650 | 22600 | 22600 | 22600 | 22550 | 241 |
| 628 | 20231113 | 094100 | 601625700 | 22550 | 22550 | 22600 | 22550 | 414 |
| 629 | 20231113 | 094000 | 592289700 | 22550 | 22600 | 22600 | 22550 | 473 |
| 630 | 20231113 | 093900 | 581622450 | 22600 | 22650 | 22650 | 22550 | 475 |
| 631 | 20231113 | 093800 | 570894350 | 22650 | 22650 | 22650 | 22600 | 504 |
| 632 | 20231113 | 093700 | 559501400 | 22600 | 22650 | 22650 | 22600 | 811 |
| 633 | 20231113 | 093600 | 541142450 | 22650 | 22650 | 22700 | 22600 | 252 |
| 634 | 20231113 | 093500 | 535435900 | 22650 | 22650 | 22650 | 22650 | 10 |
| 635 | 20231113 | 093400 | 535209400 | 22650 | 22700 | 22700 | 22650 | 152 |
| 636 | 20231113 | 093300 | 531763350 | 22700 | 22700 | 22700 | 22700 | 55 |
| 637 | 20231113 | 093200 | 530514850 | 22700 | 22700 | 22700 | 22700 | 127 |
| 638 | 20231113 | 093100 | 527631950 | 22700 | 22800 | 22800 | 22700 | 306 |
| 639 | 20231113 | 093000 | 520670900 | 22750 | 22750 | 22800 | 22750 | 259 |
| 640 | 20231113 | 092900 | 514778600 | 22750 | 22800 | 22800 | 22750 | 26 |
| 641 | 20231113 | 092800 | 514186000 | 22800 | 22800 | 22850 | 22800 | 896 |
| 642 | 20231113 | 092700 | 493757100 | 22800 | 22800 | 22850 | 22800 | 59 |
| 643 | 20231113 | 092600 | 492411400 | 22850 | 22850 | 22850 | 22850 | 47 |
| 644 | 20231113 | 092500 | 491337450 | 22850 | 22850 | 22850 | 22850 | 152 |
| 645 | 20231113 | 092400 | 487864250 | 22850 | 22700 | 22850 | 22700 | 1512 |
| 646 | 20231113 | 092300 | 453384200 | 22700 | 22750 | 22750 | 22700 | 346 |
| 647 | 20231113 | 092200 | 445521250 | 22750 | 22750 | 22750 | 22750 | 261 |
| 648 | 20231113 | 092100 | 439583500 | 22750 | 22750 | 22800 | 22750 | 263 |
| 649 | 20231113 | 092000 | 433597150 | 22700 | 22600 | 22750 | 22600 | 1638 |
| 650 | 20231113 | 091900 | 396489500 | 22600 | 22650 | 22650 | 22600 | 690 |
| 651 | 20231113 | 091800 | 380883550 | 22650 | 22650 | 22700 | 22650 | 123 |
| 652 | 20231113 | 091700 | 378097550 | 22700 | 22700 | 22700 | 22650 | 1062 |
| 653 | 20231113 | 091600 | 354039600 | 22700 | 22750 | 22750 | 22700 | 1180 |
| 654 | 20231113 | 091500 | 327236200 | 22750 | 22750 | 22800 | 22700 | 251 |
| 655 | 20231113 | 091400 | 321525750 | 22700 | 22700 | 22700 | 22700 | 13 |
| 656 | 20231113 | 091300 | 321230650 | 22750 | 22750 | 22800 | 22750 | 391 |
| 657 | 20231113 | 091200 | 312335100 | 22850 | 22750 | 22850 | 22750 | 104 |
| 658 | 20231113 | 091100 | 309964250 | 22800 | 22750 | 22800 | 22750 | 626 |
| 659 | 20231113 | 091000 | 295715350 | 22750 | 22850 | 22850 | 22750 | 1284 |
| 660 | 20231113 | 090900 | 266429450 | 22850 | 22750 | 22850 | 22750 | 2 |
| 661 | 20231113 | 090800 | 266383850 | 22650 | 22750 | 22850 | 22650 | 1154 |
| 662 | 20231113 | 090700 | 240181500 | 22750 | 22750 | 22750 | 22700 | 975 |
| 663 | 20231113 | 090600 | 218007400 | 22800 | 22750 | 22900 | 22750 | 517 |
| 664 | 20231113 | 090500 | 206215350 | 22850 | 22750 | 22850 | 22700 | 775 |
| 665 | 20231113 | 090400 | 188579150 | 22700 | 22700 | 22700 | 22650 | 2322 |
| 666 | 20231113 | 090300 | 135965450 | 22700 | 22800 | 22850 | 22700 | 1360 |
| 667 | 20231113 | 090200 | 105016800 | 22850 | 22850 | 22900 | 22800 | 443 |
| 668 | 20231113 | 090100 | 94897500 | 22850 | 22950 | 22950 | 22850 | 1409 |
| 669 | 20231113 | 090000 | 62682650 | 22950 | 22950 | 22950 | 22850 | 2691 |