39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 3 | 20231109 | 205800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20231109 | 205700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20231109 | 205600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20231109 | 205500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20231109 | 205400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20231109 | 205300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20231109 | 205200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20231109 | 205100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20231109 | 205000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20231109 | 204900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20231109 | 204800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20231109 | 204700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20231109 | 204600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20231109 | 204500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20231109 | 204400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20231109 | 204300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20231109 | 204200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20231109 | 204100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20231109 | 204000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20231109 | 203900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20231109 | 203800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20231109 | 203700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20231109 | 203600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20231109 | 203500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20231109 | 203400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20231109 | 203300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20231109 | 203200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20231109 | 203100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20231109 | 203000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20231109 | 202900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 33 | 20231109 | 202800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20231109 | 202700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20231109 | 202600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20231109 | 202500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20231109 | 202400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20231109 | 202300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20231109 | 202200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20231109 | 202100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20231109 | 202000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20231109 | 201900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20231109 | 201800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20231109 | 201700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20231109 | 201600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20231109 | 201500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20231109 | 201400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20231109 | 201300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20231109 | 201200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20231109 | 201100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20231109 | 201000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20231109 | 200900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20231109 | 200800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20231109 | 200700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20231109 | 200600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20231109 | 200500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20231109 | 200400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20231109 | 200300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20231109 | 200200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20231109 | 200100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20231109 | 200000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20231109 | 195900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 63 | 20231109 | 195800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20231109 | 195700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20231109 | 195600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20231109 | 195500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20231109 | 195400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20231109 | 195300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20231109 | 195200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20231109 | 195100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20231109 | 195000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20231109 | 194900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20231109 | 194800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20231109 | 194700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20231109 | 194600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20231109 | 194500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20231109 | 194400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20231109 | 194300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20231109 | 194200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20231109 | 194100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20231109 | 194000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20231109 | 193900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20231109 | 193800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20231109 | 193700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20231109 | 193600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20231109 | 193500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20231109 | 193400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20231109 | 193300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20231109 | 193200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20231109 | 193100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20231109 | 193000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20231109 | 192900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 93 | 20231109 | 192800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20231109 | 192700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20231109 | 192600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20231109 | 192500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20231109 | 192400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20231109 | 192300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20231109 | 192200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20231109 | 192100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20231109 | 192000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20231109 | 191900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20231109 | 191800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20231109 | 191700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20231109 | 191600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20231109 | 191500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20231109 | 191400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20231109 | 191300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20231109 | 191200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20231109 | 191100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20231109 | 191000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20231109 | 190900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20231109 | 190800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20231109 | 190700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20231109 | 190600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20231109 | 190500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20231109 | 190400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20231109 | 190300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20231109 | 190200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20231109 | 190100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20231109 | 190000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20231109 | 185900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 123 | 20231109 | 185800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20231109 | 185700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20231109 | 185600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20231109 | 185500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20231109 | 185400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20231109 | 185300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20231109 | 185200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20231109 | 185100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20231109 | 185000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20231109 | 184900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20231109 | 184800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20231109 | 184700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20231109 | 184600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20231109 | 184500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20231109 | 184400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20231109 | 184300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20231109 | 184200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20231109 | 184100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20231109 | 184000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20231109 | 183900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20231109 | 183800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20231109 | 183700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20231109 | 183600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20231109 | 183500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20231109 | 183400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20231109 | 183300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20231109 | 183200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20231109 | 183100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20231109 | 183000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20231109 | 182900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 153 | 20231109 | 182800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20231109 | 182700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20231109 | 182600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20231109 | 182500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20231109 | 182400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20231109 | 182300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20231109 | 182200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20231109 | 182100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20231109 | 182000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20231109 | 181900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20231109 | 181800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20231109 | 181700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20231109 | 181600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20231109 | 181500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20231109 | 181400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20231109 | 181300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20231109 | 181200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20231109 | 181100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20231109 | 181000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20231109 | 180900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20231109 | 180800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20231109 | 180700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20231109 | 180600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20231109 | 180500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20231109 | 180400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20231109 | 180300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20231109 | 180200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20231109 | 180100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20231109 | 180000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20231109 | 175900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 183 | 20231109 | 175800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20231109 | 175700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20231109 | 175600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20231109 | 175500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20231109 | 175400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20231109 | 175300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20231109 | 175200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20231109 | 175100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20231109 | 175000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20231109 | 174900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20231109 | 174800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20231109 | 174700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20231109 | 174600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20231109 | 174500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20231109 | 174400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20231109 | 174300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20231109 | 174200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20231109 | 174100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20231109 | 174000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20231109 | 173900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20231109 | 173800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20231109 | 173700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20231109 | 173600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20231109 | 173500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20231109 | 173400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20231109 | 173300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20231109 | 173200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20231109 | 173100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20231109 | 173000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20231109 | 172900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 213 | 20231109 | 172800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20231109 | 172700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20231109 | 172600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20231109 | 172500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20231109 | 172400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20231109 | 172300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20231109 | 172200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20231109 | 172100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20231109 | 172000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20231109 | 171900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20231109 | 171800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20231109 | 171700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20231109 | 171600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20231109 | 171500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20231109 | 171400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20231109 | 171300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20231109 | 171200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20231109 | 171100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20231109 | 171000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20231109 | 170900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20231109 | 170800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20231109 | 170700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20231109 | 170600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20231109 | 170500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20231109 | 170400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20231109 | 170300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20231109 | 170200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20231109 | 170100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20231109 | 170000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20231109 | 165900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 243 | 20231109 | 165800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20231109 | 165700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20231109 | 165600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20231109 | 165500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20231109 | 165400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20231109 | 165300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20231109 | 165200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20231109 | 165100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20231109 | 165000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20231109 | 164900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20231109 | 164800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20231109 | 164700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20231109 | 164600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20231109 | 164500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20231109 | 164400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20231109 | 164300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20231109 | 164200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20231109 | 164100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20231109 | 164000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20231109 | 163900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20231109 | 163800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20231109 | 163700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20231109 | 163600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20231109 | 163500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20231109 | 163400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20231109 | 163300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20231109 | 163200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20231109 | 163100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20231109 | 163000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20231109 | 162900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 273 | 20231109 | 162800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20231109 | 162700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20231109 | 162600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20231109 | 162500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20231109 | 162400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20231109 | 162300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20231109 | 162200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20231109 | 162100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20231109 | 162000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20231109 | 161900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20231109 | 161800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20231109 | 161700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20231109 | 161600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20231109 | 161500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20231109 | 161400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20231109 | 161300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20231109 | 161200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20231109 | 161100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20231109 | 161000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20231109 | 160900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 293 | 20231109 | 160800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 294 | 20231109 | 160700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 295 | 20231109 | 160600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 296 | 20231109 | 160500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 297 | 20231109 | 160400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 298 | 20231109 | 160300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 299 | 20231109 | 160200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 300 | 20231109 | 160100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 301 | 20231109 | 160000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 302 | 20231109 | 155900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 303 | 20231109 | 155800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 304 | 20231109 | 155700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 305 | 20231109 | 155600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 306 | 20231109 | 155500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 307 | 20231109 | 155400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 308 | 20231109 | 155300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 309 | 20231109 | 155200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 310 | 20231109 | 155100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 311 | 20231109 | 155000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 312 | 20231109 | 154900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 313 | 20231109 | 154800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 314 | 20231109 | 154700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 315 | 20231109 | 154600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 316 | 20231109 | 154500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 317 | 20231109 | 154400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 318 | 20231109 | 154300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 319 | 20231109 | 154200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 320 | 20231109 | 154100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 321 | 20231109 | 154000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 322 | 20231109 | 153900 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 323 | 20231109 | 153800 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 324 | 20231109 | 153700 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 325 | 20231109 | 153600 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 326 | 20231109 | 153500 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 327 | 20231109 | 153400 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 328 | 20231109 | 153300 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 329 | 20231109 | 153200 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 330 | 20231109 | 153100 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 331 | 20231109 | 153000 | 10562984750 | 26900 | 26900 | 26900 | 26900 | 34181 |
| 332 | 20231109 | 152900 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 333 | 20231109 | 152800 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 334 | 20231109 | 152700 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 335 | 20231109 | 152600 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 336 | 20231109 | 152500 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 337 | 20231109 | 152400 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 338 | 20231109 | 152300 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 339 | 20231109 | 152200 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 340 | 20231109 | 152100 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 341 | 20231109 | 152000 | 9643515850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 342 | 20231109 | 151900 | 9643515850 | 26950 | 26900 | 26950 | 26850 | 1054 |
| 343 | 20231109 | 151800 | 9615178250 | 26850 | 26850 | 26900 | 26800 | 1223 |
| 344 | 20231109 | 151700 | 9582365200 | 26900 | 26850 | 26900 | 26850 | 493 |
| 345 | 20231109 | 151600 | 9569127400 | 26900 | 26900 | 26950 | 26850 | 2254 |
| 346 | 20231109 | 151500 | 9508574700 | 26900 | 26950 | 26950 | 26850 | 2555 |
| 347 | 20231109 | 151400 | 9439883400 | 26950 | 26900 | 26950 | 26900 | 281 |
| 348 | 20231109 | 151300 | 9432312600 | 26900 | 26900 | 26950 | 26850 | 1267 |
| 349 | 20231109 | 151200 | 9398249350 | 26950 | 26900 | 26950 | 26850 | 1510 |
| 350 | 20231109 | 151100 | 9357616400 | 26900 | 26900 | 26950 | 26900 | 946 |
| 351 | 20231109 | 151000 | 9332128200 | 26950 | 26950 | 26950 | 26900 | 267 |
| 352 | 20231109 | 150900 | 9324932650 | 26900 | 26900 | 26950 | 26900 | 155 |
| 353 | 20231109 | 150800 | 9320759600 | 26900 | 26950 | 26950 | 26900 | 2298 |
| 354 | 20231109 | 150700 | 9258925900 | 26950 | 26950 | 26950 | 26850 | 2943 |
| 355 | 20231109 | 150600 | 9179797700 | 26850 | 26950 | 26950 | 26850 | 2467 |
| 356 | 20231109 | 150500 | 9113479850 | 26950 | 26950 | 27000 | 26850 | 3782 |
| 357 | 20231109 | 150400 | 9011703500 | 27000 | 26950 | 27000 | 26850 | 5360 |
| 358 | 20231109 | 150300 | 8867556050 | 26950 | 26900 | 26950 | 26850 | 3377 |
| 359 | 20231109 | 150200 | 8776705300 | 26900 | 26900 | 26950 | 26850 | 4327 |
| 360 | 20231109 | 150100 | 8660402000 | 26900 | 26900 | 26900 | 26850 | 1076 |
| 361 | 20231109 | 150000 | 8631494200 | 26950 | 26900 | 26950 | 26850 | 3104 |
| 362 | 20231109 | 145900 | 8548029250 | 26900 | 26950 | 26950 | 26850 | 2107 |
| 363 | 20231109 | 145800 | 8491390650 | 26950 | 26900 | 26950 | 26900 | 449 |
| 364 | 20231109 | 145700 | 8479298050 | 26950 | 26900 | 26950 | 26900 | 728 |
| 365 | 20231109 | 145600 | 8459694350 | 26950 | 26950 | 26950 | 26950 | 388 |
| 366 | 20231109 | 145500 | 8449237750 | 26850 | 26950 | 26950 | 26850 | 2525 |
| 367 | 20231109 | 145400 | 8381374900 | 26900 | 26900 | 26950 | 26900 | 2308 |
| 368 | 20231109 | 145300 | 8319289650 | 26900 | 26900 | 26900 | 26850 | 322 |
| 369 | 20231109 | 145200 | 8310630300 | 26900 | 26950 | 26950 | 26900 | 1091 |
| 370 | 20231109 | 145100 | 8281263000 | 26950 | 26900 | 26950 | 26900 | 2762 |
| 371 | 20231109 | 145000 | 8206945400 | 26950 | 26900 | 26950 | 26900 | 156 |
| 372 | 20231109 | 144900 | 8202744400 | 26900 | 26900 | 26900 | 26900 | 192 |
| 373 | 20231109 | 144800 | 8197579600 | 26900 | 26950 | 26950 | 26900 | 2426 |
| 374 | 20231109 | 144700 | 8132271900 | 26950 | 26950 | 26950 | 26950 | 1233 |
| 375 | 20231109 | 144600 | 8099042550 | 26900 | 26950 | 27000 | 26900 | 1290 |
| 376 | 20231109 | 144500 | 8064265900 | 26950 | 26950 | 26950 | 26900 | 1427 |
| 377 | 20231109 | 144400 | 8025810750 | 26950 | 26900 | 26950 | 26900 | 526 |
| 378 | 20231109 | 144300 | 8011638100 | 26950 | 26900 | 26950 | 26900 | 2702 |
| 379 | 20231109 | 144200 | 7938842200 | 26900 | 26950 | 26950 | 26900 | 1118 |
| 380 | 20231109 | 144100 | 7908767750 | 26900 | 26950 | 26950 | 26900 | 1660 |
| 381 | 20231109 | 144000 | 7864031350 | 26950 | 27000 | 27000 | 26950 | 315 |
| 382 | 20231109 | 143900 | 7855541600 | 26950 | 27000 | 27000 | 26950 | 1014 |
| 383 | 20231109 | 143800 | 7828172550 | 27000 | 27000 | 27000 | 27000 | 564 |
| 384 | 20231109 | 143700 | 7812944550 | 27000 | 27000 | 27050 | 27000 | 444 |
| 385 | 20231109 | 143600 | 7800956350 | 27000 | 27000 | 27050 | 27000 | 464 |
| 386 | 20231109 | 143500 | 7788426150 | 27000 | 27050 | 27050 | 27000 | 280 |
| 387 | 20231109 | 143400 | 7780861300 | 27050 | 27000 | 27050 | 27000 | 1581 |
| 388 | 20231109 | 143300 | 7738105300 | 27000 | 27000 | 27050 | 27000 | 162 |
| 389 | 20231109 | 143200 | 7733729400 | 27050 | 26950 | 27050 | 26950 | 1916 |
| 390 | 20231109 | 143100 | 7681998500 | 27000 | 26950 | 27000 | 26950 | 369 |
| 391 | 20231109 | 143000 | 7672041550 | 26950 | 26950 | 26950 | 26950 | 104 |
| 392 | 20231109 | 142900 | 7669238750 | 26950 | 26950 | 27000 | 26950 | 59 |
| 393 | 20231109 | 142800 | 7667648600 | 26950 | 27000 | 27050 | 26950 | 956 |
| 394 | 20231109 | 142700 | 7641840700 | 27000 | 27000 | 27000 | 26950 | 1812 |
| 395 | 20231109 | 142600 | 7592931700 | 27000 | 26950 | 27000 | 26950 | 1646 |
| 396 | 20231109 | 142500 | 7548517300 | 26950 | 27000 | 27000 | 26950 | 1131 |
| 397 | 20231109 | 142400 | 7518030750 | 26950 | 26950 | 27000 | 26950 | 377 |
| 398 | 20231109 | 142300 | 7507870100 | 26950 | 26950 | 26950 | 26950 | 579 |
| 399 | 20231109 | 142200 | 7492266050 | 26950 | 27000 | 27000 | 26950 | 257 |
| 400 | 20231109 | 142100 | 7485339700 | 27000 | 26950 | 27000 | 26950 | 392 |
| 401 | 20231109 | 142000 | 7474758800 | 27000 | 27000 | 27000 | 27000 | 699 |
| 402 | 20231109 | 141900 | 7455885800 | 27000 | 27100 | 27150 | 27000 | 2390 |
| 403 | 20231109 | 141800 | 7391169150 | 27100 | 27200 | 27200 | 27100 | 5546 |
| 404 | 20231109 | 141700 | 7240651700 | 27150 | 27200 | 27200 | 27150 | 691 |
| 405 | 20231109 | 141600 | 7221873000 | 27200 | 27200 | 27200 | 27150 | 634 |
| 406 | 20231109 | 141500 | 7204630700 | 27200 | 27200 | 27200 | 27150 | 489 |
| 407 | 20231109 | 141400 | 7191337050 | 27200 | 27150 | 27200 | 27150 | 2515 |
| 408 | 20231109 | 141300 | 7123044800 | 27100 | 27100 | 27100 | 27100 | 48 |
| 409 | 20231109 | 141200 | 7121744000 | 27100 | 27100 | 27150 | 27100 | 842 |
| 410 | 20231109 | 141100 | 7098915400 | 27100 | 27100 | 27150 | 27100 | 336 |
| 411 | 20231109 | 141000 | 7089802700 | 27150 | 27100 | 27150 | 27100 | 565 |
| 412 | 20231109 | 140900 | 7074491150 | 27100 | 27050 | 27150 | 27050 | 2005 |
| 413 | 20231109 | 140800 | 7020167950 | 27050 | 27050 | 27100 | 27050 | 155 |
| 414 | 20231109 | 140700 | 7015971900 | 27100 | 27050 | 27100 | 27050 | 478 |
| 415 | 20231109 | 140600 | 7003027950 | 27050 | 27050 | 27100 | 27050 | 1565 |
| 416 | 20231109 | 140500 | 6960694200 | 27050 | 27100 | 27100 | 27050 | 273 |
| 417 | 20231109 | 140400 | 6953307150 | 27100 | 27050 | 27100 | 27000 | 1946 |
| 418 | 20231109 | 140300 | 6900673750 | 27100 | 27100 | 27100 | 27050 | 9 |
| 419 | 20231109 | 140200 | 6900430100 | 27100 | 27050 | 27100 | 27050 | 542 |
| 420 | 20231109 | 140100 | 6885759450 | 27100 | 27050 | 27100 | 27050 | 339 |
| 421 | 20231109 | 140000 | 6876572650 | 27100 | 27050 | 27100 | 27050 | 382 |
| 422 | 20231109 | 135900 | 6866239050 | 27000 | 27050 | 27050 | 27000 | 608 |
| 423 | 20231109 | 135800 | 6849795850 | 27050 | 27050 | 27050 | 27050 | 328 |
| 424 | 20231109 | 135700 | 6840923450 | 27050 | 27050 | 27100 | 27050 | 691 |
| 425 | 20231109 | 135600 | 6822231850 | 27100 | 27050 | 27100 | 27050 | 816 |
| 426 | 20231109 | 135500 | 6800152800 | 27050 | 27050 | 27050 | 27000 | 465 |
| 427 | 20231109 | 135400 | 6787576950 | 27050 | 27050 | 27050 | 27050 | 550 |
| 428 | 20231109 | 135300 | 6772699450 | 27050 | 27050 | 27050 | 27050 | 306 |
| 429 | 20231109 | 135200 | 6764422150 | 27050 | 27050 | 27100 | 27050 | 594 |
| 430 | 20231109 | 135100 | 6748352500 | 27100 | 27050 | 27100 | 27050 | 435 |
| 431 | 20231109 | 135000 | 6736567000 | 27050 | 27100 | 27100 | 27050 | 561 |
| 432 | 20231109 | 134900 | 6721388900 | 27100 | 27050 | 27100 | 27050 | 504 |
| 433 | 20231109 | 134800 | 6707745150 | 27100 | 27050 | 27100 | 27050 | 847 |
| 434 | 20231109 | 134700 | 6684793950 | 27050 | 27100 | 27100 | 27050 | 237 |
| 435 | 20231109 | 134600 | 6678377050 | 27050 | 27050 | 27100 | 27050 | 941 |
| 436 | 20231109 | 134500 | 6652879850 | 27100 | 27100 | 27100 | 27050 | 415 |
| 437 | 20231109 | 134400 | 6641638850 | 27050 | 27050 | 27100 | 27050 | 168 |
| 438 | 20231109 | 134300 | 6637091150 | 27100 | 27100 | 27100 | 27100 | 67 |
| 439 | 20231109 | 134200 | 6635275450 | 27050 | 27050 | 27100 | 27050 | 1378 |
| 440 | 20231109 | 134100 | 6597950800 | 27050 | 27050 | 27100 | 27050 | 203 |
| 441 | 20231109 | 134000 | 6592459600 | 27050 | 27100 | 27150 | 27050 | 1285 |
| 442 | 20231109 | 133900 | 6557658200 | 27100 | 27100 | 27150 | 27050 | 1190 |
| 443 | 20231109 | 133800 | 6525409250 | 27100 | 27100 | 27100 | 27100 | 307 |
| 444 | 20231109 | 133700 | 6517089550 | 27100 | 27150 | 27150 | 27100 | 480 |
| 445 | 20231109 | 133600 | 6504067600 | 27150 | 27200 | 27200 | 27100 | 689 |
| 446 | 20231109 | 133500 | 6485361400 | 27150 | 27200 | 27200 | 27150 | 415 |
| 447 | 20231109 | 133400 | 6474090950 | 27200 | 27050 | 27200 | 27050 | 3969 |
| 448 | 20231109 | 133300 | 6366454550 | 27100 | 27050 | 27100 | 27050 | 718 |
| 449 | 20231109 | 133200 | 6347003700 | 27100 | 27100 | 27100 | 27050 | 1152 |
| 450 | 20231109 | 133100 | 6315834600 | 27050 | 27050 | 27050 | 27050 | 420 |
| 451 | 20231109 | 133000 | 6304473600 | 27050 | 27050 | 27050 | 27050 | 1607 |
| 452 | 20231109 | 132900 | 6261004250 | 27050 | 27050 | 27050 | 27000 | 153 |
| 453 | 20231109 | 132800 | 6256865900 | 27050 | 27000 | 27050 | 27000 | 683 |
| 454 | 20231109 | 132700 | 6238397650 | 27000 | 27050 | 27050 | 27000 | 509 |
| 455 | 20231109 | 132600 | 6224654500 | 27050 | 27050 | 27100 | 27000 | 1974 |
| 456 | 20231109 | 132500 | 6171290050 | 27050 | 27050 | 27050 | 27050 | 1262 |
| 457 | 20231109 | 132400 | 6137152950 | 27050 | 27050 | 27050 | 27050 | 330 |
| 458 | 20231109 | 132300 | 6128226450 | 27050 | 27050 | 27050 | 27050 | 1787 |
| 459 | 20231109 | 132200 | 6079888100 | 27050 | 27000 | 27050 | 27000 | 1376 |
| 460 | 20231109 | 132100 | 6042669750 | 27050 | 27050 | 27100 | 27000 | 1991 |
| 461 | 20231109 | 132000 | 5988822250 | 27100 | 27100 | 27100 | 27050 | 876 |
| 462 | 20231109 | 131900 | 5965107700 | 27050 | 27050 | 27050 | 27050 | 852 |
| 463 | 20231109 | 131800 | 5942061100 | 27050 | 27100 | 27100 | 27050 | 5282 |
| 464 | 20231109 | 131700 | 5799088650 | 27050 | 27050 | 27050 | 27050 | 1889 |
| 465 | 20231109 | 131600 | 5747991200 | 27050 | 26950 | 27050 | 26950 | 2686 |
| 466 | 20231109 | 131500 | 5675508350 | 26950 | 27000 | 27000 | 26900 | 2711 |
| 467 | 20231109 | 131400 | 5602398850 | 26950 | 27000 | 27000 | 26950 | 800 |
| 468 | 20231109 | 131300 | 5580823850 | 27000 | 26950 | 27000 | 26900 | 2093 |
| 469 | 20231109 | 131200 | 5524419900 | 26950 | 26950 | 26950 | 26950 | 96 |
| 470 | 20231109 | 131100 | 5521832700 | 26950 | 26950 | 26950 | 26950 | 1652 |
| 471 | 20231109 | 131000 | 5477311300 | 26900 | 26900 | 26900 | 26900 | 66 |
| 472 | 20231109 | 130900 | 5475535900 | 26950 | 26900 | 26950 | 26900 | 1214 |
| 473 | 20231109 | 130800 | 5442826400 | 26950 | 26900 | 26950 | 26900 | 229 |
| 474 | 20231109 | 130700 | 5436665250 | 26900 | 26900 | 26900 | 26900 | 7 |
| 475 | 20231109 | 130600 | 5436476950 | 26900 | 26900 | 26900 | 26900 | 367 |
| 476 | 20231109 | 130500 | 5426604650 | 26900 | 26950 | 26950 | 26900 | 59 |
| 477 | 20231109 | 130400 | 5425014700 | 26900 | 26950 | 26950 | 26900 | 62 |
| 478 | 20231109 | 130300 | 5423346850 | 26950 | 26950 | 26950 | 26950 | 116 |
| 479 | 20231109 | 130200 | 5420220650 | 26950 | 26900 | 26950 | 26900 | 224 |
| 480 | 20231109 | 130100 | 5414186250 | 26950 | 26950 | 26950 | 26900 | 247 |
| 481 | 20231109 | 130000 | 5407529650 | 26950 | 26900 | 26950 | 26900 | 62 |
| 482 | 20231109 | 125900 | 5405859250 | 26900 | 26950 | 26950 | 26900 | 89 |
| 483 | 20231109 | 125800 | 5403464950 | 26950 | 26950 | 26950 | 26900 | 316 |
| 484 | 20231109 | 125700 | 5394952750 | 26950 | 26900 | 26950 | 26900 | 115 |
| 485 | 20231109 | 125600 | 5391856000 | 26900 | 26950 | 26950 | 26900 | 149 |
| 486 | 20231109 | 125500 | 5387845850 | 26950 | 26950 | 26950 | 26900 | 375 |
| 487 | 20231109 | 125400 | 5377742050 | 26950 | 26950 | 27000 | 26950 | 1144 |
| 488 | 20231109 | 125300 | 5346910950 | 26950 | 26950 | 27000 | 26950 | 324 |
| 489 | 20231109 | 125200 | 5338176950 | 26950 | 26950 | 26950 | 26950 | 182 |
| 490 | 20231109 | 125100 | 5333272050 | 27000 | 26900 | 27000 | 26900 | 896 |
| 491 | 20231109 | 125000 | 5309122200 | 26900 | 26900 | 26950 | 26900 | 112 |
| 492 | 20231109 | 124900 | 5306109050 | 26950 | 26950 | 26950 | 26950 | 1102 |
| 493 | 20231109 | 124800 | 5276410150 | 26950 | 27000 | 27000 | 26950 | 549 |
| 494 | 20231109 | 124700 | 5261611500 | 27000 | 26950 | 27000 | 26950 | 515 |
| 495 | 20231109 | 124600 | 5247729600 | 26900 | 26900 | 26950 | 26900 | 60 |
| 496 | 20231109 | 124500 | 5246115100 | 26950 | 26950 | 26950 | 26950 | 82 |
| 497 | 20231109 | 124400 | 5243905200 | 26950 | 26950 | 26950 | 26900 | 430 |
| 498 | 20231109 | 124300 | 5232319100 | 26950 | 26950 | 26950 | 26950 | 63 |
| 499 | 20231109 | 124200 | 5230621250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 500 | 20231109 | 124100 | 5230621250 | 26900 | 27000 | 27000 | 26900 | 776 |
| 501 | 20231109 | 124000 | 5209701800 | 27000 | 27000 | 27000 | 27000 | 123 |
| 502 | 20231109 | 123900 | 5206380800 | 26950 | 27000 | 27000 | 26950 | 2010 |
| 503 | 20231109 | 123800 | 5152119700 | 27000 | 27000 | 27000 | 26950 | 1243 |
| 504 | 20231109 | 123700 | 5118559850 | 27000 | 26950 | 27000 | 26950 | 261 |
| 505 | 20231109 | 123600 | 5111516300 | 26950 | 26950 | 26950 | 26900 | 633 |
| 506 | 20231109 | 123500 | 5094459650 | 26950 | 26950 | 26950 | 26900 | 498 |
| 507 | 20231109 | 123400 | 5081041000 | 26950 | 26950 | 26950 | 26950 | 64 |
| 508 | 20231109 | 123300 | 5079316200 | 26950 | 26950 | 26950 | 26900 | 79 |
| 509 | 20231109 | 123200 | 5077189600 | 26950 | 26950 | 26950 | 26900 | 5 |
| 510 | 20231109 | 123100 | 5077054900 | 26950 | 26950 | 26950 | 26950 | 179 |
| 511 | 20231109 | 123000 | 5072230850 | 26900 | 26900 | 26950 | 26900 | 400 |
| 512 | 20231109 | 122900 | 5061469100 | 26850 | 26900 | 26900 | 26850 | 158 |
| 513 | 20231109 | 122800 | 5057219400 | 26850 | 26850 | 26900 | 26850 | 55 |
| 514 | 20231109 | 122700 | 5055742600 | 26900 | 26850 | 26900 | 26850 | 51 |
| 515 | 20231109 | 122600 | 5054371100 | 26850 | 26850 | 26900 | 26850 | 267 |
| 516 | 20231109 | 122500 | 5047200100 | 26900 | 26900 | 26950 | 26900 | 761 |
| 517 | 20231109 | 122400 | 5026729100 | 26900 | 26950 | 26950 | 26900 | 259 |
| 518 | 20231109 | 122300 | 5019758900 | 26900 | 26900 | 26900 | 26900 | 36 |
| 519 | 20231109 | 122200 | 5018790500 | 26900 | 26900 | 26900 | 26900 | 16 |
| 520 | 20231109 | 122100 | 5018360100 | 26900 | 26900 | 26950 | 26900 | 111 |
| 521 | 20231109 | 122000 | 5015371800 | 26950 | 26950 | 26950 | 26950 | 42 |
| 522 | 20231109 | 121900 | 5014239900 | 26950 | 26900 | 26950 | 26850 | 698 |
| 523 | 20231109 | 121800 | 4995477800 | 26950 | 27000 | 27000 | 26950 | 477 |
| 524 | 20231109 | 121700 | 4982620550 | 26950 | 27000 | 27000 | 26950 | 382 |
| 525 | 20231109 | 121600 | 4972320800 | 27000 | 27000 | 27000 | 26950 | 259 |
| 526 | 20231109 | 121500 | 4965328300 | 27000 | 26950 | 27000 | 26900 | 7548 |
| 527 | 20231109 | 121400 | 4761568850 | 26950 | 26950 | 26950 | 26950 | 930 |
| 528 | 20231109 | 121300 | 4736505350 | 26900 | 26850 | 26900 | 26850 | 945 |
| 529 | 20231109 | 121200 | 4711087400 | 26900 | 26900 | 26900 | 26900 | 42 |
| 530 | 20231109 | 121100 | 4709957600 | 26900 | 26850 | 26900 | 26850 | 235 |
| 531 | 20231109 | 121000 | 4703647750 | 26850 | 26850 | 26850 | 26850 | 901 |
| 532 | 20231109 | 120900 | 4679455900 | 26850 | 26850 | 26850 | 26850 | 380 |
| 533 | 20231109 | 120800 | 4669252900 | 26850 | 26850 | 26850 | 26850 | 416 |
| 534 | 20231109 | 120700 | 4658083300 | 26850 | 26850 | 26900 | 26850 | 1103 |
| 535 | 20231109 | 120600 | 4628467700 | 26850 | 26850 | 26850 | 26850 | 659 |
| 536 | 20231109 | 120500 | 4610773550 | 26850 | 26850 | 26850 | 26800 | 125 |
| 537 | 20231109 | 120400 | 4607417450 | 26850 | 26850 | 26900 | 26850 | 215 |
| 538 | 20231109 | 120300 | 4601644350 | 26850 | 26850 | 26850 | 26850 | 163 |
| 539 | 20231109 | 120200 | 4597267800 | 26850 | 26850 | 26850 | 26800 | 323 |
| 540 | 20231109 | 120100 | 4588595300 | 26800 | 26800 | 26800 | 26800 | 56 |
| 541 | 20231109 | 120000 | 4587094500 | 26800 | 26850 | 26850 | 26800 | 167 |
| 542 | 20231109 | 115900 | 4582612350 | 26850 | 26850 | 26850 | 26850 | 270 |
| 543 | 20231109 | 115800 | 4575362850 | 26850 | 26900 | 26900 | 26850 | 220 |
| 544 | 20231109 | 115700 | 4569454850 | 26900 | 26900 | 26900 | 26850 | 1156 |
| 545 | 20231109 | 115600 | 4538374750 | 26850 | 26850 | 26850 | 26850 | 250 |
| 546 | 20231109 | 115500 | 4531662250 | 26850 | 26850 | 26900 | 26850 | 500 |
| 547 | 20231109 | 115400 | 4518236800 | 26850 | 26900 | 26900 | 26850 | 175 |
| 548 | 20231109 | 115300 | 4513538000 | 26850 | 26900 | 26900 | 26850 | 173 |
| 549 | 20231109 | 115200 | 4508892050 | 26850 | 26900 | 26900 | 26850 | 77 |
| 550 | 20231109 | 115100 | 4506823200 | 26850 | 26900 | 26900 | 26850 | 821 |
| 551 | 20231109 | 115000 | 4484779300 | 26850 | 26950 | 26950 | 26850 | 794 |
| 552 | 20231109 | 114900 | 4463417550 | 26950 | 26850 | 26950 | 26850 | 915 |
| 553 | 20231109 | 114800 | 4438801900 | 26900 | 26900 | 26900 | 26850 | 55 |
| 554 | 20231109 | 114700 | 4437324850 | 26900 | 26900 | 26900 | 26900 | 9 |
| 555 | 20231109 | 114600 | 4437082750 | 26850 | 26850 | 26850 | 26850 | 413 |
| 556 | 20231109 | 114500 | 4425993700 | 26850 | 26900 | 26900 | 26850 | 670 |
| 557 | 20231109 | 114400 | 4407978800 | 26900 | 26850 | 26900 | 26850 | 155 |
| 558 | 20231109 | 114300 | 4403816750 | 26850 | 26900 | 26900 | 26850 | 31 |
| 559 | 20231109 | 114200 | 4402984350 | 26850 | 26850 | 26850 | 26850 | 51 |
| 560 | 20231109 | 114100 | 4401615000 | 26850 | 26900 | 26900 | 26850 | 1648 |
| 561 | 20231109 | 114000 | 4357294150 | 26900 | 26850 | 26900 | 26850 | 77 |
| 562 | 20231109 | 113900 | 4355224650 | 26900 | 26850 | 26900 | 26850 | 891 |
| 563 | 20231109 | 113800 | 4331291750 | 26850 | 26850 | 26850 | 26800 | 61 |
| 564 | 20231109 | 113700 | 4329654000 | 26850 | 26800 | 26850 | 26800 | 55 |
| 565 | 20231109 | 113600 | 4328179750 | 26800 | 26800 | 26800 | 26800 | 202 |
| 566 | 20231109 | 113500 | 4322766150 | 26800 | 26800 | 26800 | 26750 | 1241 |
| 567 | 20231109 | 113400 | 4289509850 | 26800 | 26750 | 26800 | 26750 | 1570 |
| 568 | 20231109 | 113300 | 4247433900 | 26800 | 26800 | 26800 | 26750 | 708 |
| 569 | 20231109 | 113200 | 4228460000 | 26750 | 26750 | 26750 | 26750 | 1042 |
| 570 | 20231109 | 113100 | 4200586500 | 26750 | 26700 | 26750 | 26700 | 491 |
| 571 | 20231109 | 113000 | 4187470550 | 26700 | 26650 | 26700 | 26650 | 95 |
| 572 | 20231109 | 112900 | 4184936650 | 26650 | 26650 | 26650 | 26600 | 582 |
| 573 | 20231109 | 112800 | 4169428600 | 26600 | 26600 | 26650 | 26600 | 421 |
| 574 | 20231109 | 112700 | 4158229850 | 26600 | 26650 | 26650 | 26600 | 863 |
| 575 | 20231109 | 112600 | 4135273900 | 26650 | 26650 | 26650 | 26650 | 228 |
| 576 | 20231109 | 112500 | 4129197700 | 26650 | 26650 | 26650 | 26650 | 454 |
| 577 | 20231109 | 112400 | 4117098600 | 26650 | 26650 | 26700 | 26650 | 160 |
| 578 | 20231109 | 112300 | 4112834550 | 26650 | 26650 | 26650 | 26650 | 516 |
| 579 | 20231109 | 112200 | 4099083150 | 26650 | 26550 | 26650 | 26550 | 291 |
| 580 | 20231109 | 112100 | 4091341050 | 26500 | 26550 | 26600 | 26450 | 4980 |
| 581 | 20231109 | 112000 | 3959345900 | 26550 | 26700 | 26700 | 26550 | 3962 |
| 582 | 20231109 | 111900 | 3853926100 | 26700 | 26750 | 26750 | 26650 | 644 |
| 583 | 20231109 | 111800 | 3836735000 | 26750 | 26700 | 26750 | 26700 | 189 |
| 584 | 20231109 | 111700 | 3831688600 | 26700 | 26700 | 26700 | 26650 | 264 |
| 585 | 20231109 | 111600 | 3824642250 | 26700 | 26700 | 26700 | 26700 | 73 |
| 586 | 20231109 | 111500 | 3822693150 | 26700 | 26700 | 26700 | 26650 | 216 |
| 587 | 20231109 | 111400 | 3816928400 | 26650 | 26700 | 26700 | 26650 | 66 |
| 588 | 20231109 | 111300 | 3815168750 | 26700 | 26700 | 26700 | 26700 | 1 |
| 589 | 20231109 | 111200 | 3815142050 | 26650 | 26700 | 26700 | 26650 | 55 |
| 590 | 20231109 | 111100 | 3813676000 | 26700 | 26700 | 26700 | 26700 | 140 |
| 591 | 20231109 | 111000 | 3809938000 | 26650 | 26700 | 26700 | 26650 | 93 |
| 592 | 20231109 | 110900 | 3807454950 | 26700 | 26700 | 26700 | 26650 | 120 |
| 593 | 20231109 | 110800 | 3804252450 | 26750 | 26750 | 26750 | 26700 | 60 |
| 594 | 20231109 | 110700 | 3802649900 | 26650 | 26700 | 26750 | 26650 | 572 |
| 595 | 20231109 | 110600 | 3787378000 | 26700 | 26750 | 26750 | 26700 | 692 |
| 596 | 20231109 | 110500 | 3768900950 | 26700 | 26700 | 26750 | 26700 | 305 |
| 597 | 20231109 | 110400 | 3760757200 | 26750 | 26750 | 26750 | 26750 | 390 |
| 598 | 20231109 | 110300 | 3750324700 | 26800 | 26750 | 26800 | 26750 | 212 |
| 599 | 20231109 | 110200 | 3744653650 | 26750 | 26750 | 26750 | 26700 | 121 |
| 600 | 20231109 | 110100 | 3741422800 | 26700 | 26700 | 26750 | 26650 | 114 |
| 601 | 20231109 | 110000 | 3738378900 | 26700 | 26700 | 26700 | 26700 | 235 |
| 602 | 20231109 | 105900 | 3732104400 | 26700 | 26700 | 26700 | 26650 | 228 |
| 603 | 20231109 | 105800 | 3726019250 | 26700 | 26700 | 26700 | 26650 | 232 |
| 604 | 20231109 | 105700 | 3719831100 | 26700 | 26700 | 26700 | 26650 | 414 |
| 605 | 20231109 | 105600 | 3708796300 | 26650 | 26700 | 26700 | 26650 | 1925 |
| 606 | 20231109 | 105500 | 3657411400 | 26700 | 26800 | 26800 | 26700 | 1341 |
| 607 | 20231109 | 105400 | 3621543800 | 26850 | 26800 | 26850 | 26800 | 900 |
| 608 | 20231109 | 105300 | 3597419250 | 26850 | 26800 | 26850 | 26800 | 149 |
| 609 | 20231109 | 105200 | 3593420150 | 26800 | 26800 | 26800 | 26800 | 482 |
| 610 | 20231109 | 105100 | 3580502550 | 26800 | 26750 | 26800 | 26750 | 71 |
| 611 | 20231109 | 105000 | 3578600050 | 26800 | 26800 | 26800 | 26750 | 132 |
| 612 | 20231109 | 104900 | 3575067900 | 26800 | 26750 | 26800 | 26750 | 16 |
| 613 | 20231109 | 104800 | 3574639600 | 26750 | 26700 | 26750 | 26700 | 258 |
| 614 | 20231109 | 104700 | 3567740550 | 26700 | 26750 | 26750 | 26700 | 140 |
| 615 | 20231109 | 104600 | 3564002400 | 26750 | 26700 | 26750 | 26650 | 475 |
| 616 | 20231109 | 104500 | 3551312250 | 26700 | 26650 | 26700 | 26650 | 869 |
| 617 | 20231109 | 104400 | 3528148050 | 26600 | 26650 | 26650 | 26600 | 576 |
| 618 | 20231109 | 104300 | 3512824250 | 26600 | 26650 | 26650 | 26600 | 1165 |
| 619 | 20231109 | 104200 | 3481829750 | 26650 | 26650 | 26650 | 26600 | 531 |
| 620 | 20231109 | 104100 | 3467683300 | 26650 | 26700 | 26700 | 26650 | 391 |
| 621 | 20231109 | 104000 | 3457263050 | 26650 | 26650 | 26650 | 26650 | 249 |
| 622 | 20231109 | 103900 | 3450627200 | 26650 | 26600 | 26650 | 26600 | 860 |
| 623 | 20231109 | 103800 | 3427725200 | 26600 | 26650 | 26650 | 26600 | 88 |
| 624 | 20231109 | 103700 | 3425381300 | 26650 | 26650 | 26650 | 26600 | 248 |
| 625 | 20231109 | 103600 | 3418775000 | 26650 | 26700 | 26700 | 26650 | 1486 |
| 626 | 20231109 | 103500 | 3379171200 | 26700 | 26700 | 26700 | 26650 | 375 |
| 627 | 20231109 | 103400 | 3369161150 | 26700 | 26650 | 26750 | 26650 | 813 |
| 628 | 20231109 | 103300 | 3347435450 | 26700 | 26700 | 26700 | 26700 | 243 |
| 629 | 20231109 | 103200 | 3340947350 | 26650 | 26700 | 26700 | 26650 | 687 |
| 630 | 20231109 | 103100 | 3322607900 | 26700 | 26700 | 26750 | 26700 | 1745 |
| 631 | 20231109 | 103000 | 3275977950 | 26700 | 26650 | 26700 | 26650 | 1116 |
| 632 | 20231109 | 102900 | 3246193500 | 26650 | 26650 | 26700 | 26650 | 33 |
| 633 | 20231109 | 102800 | 3245312850 | 26700 | 26650 | 26700 | 26650 | 373 |
| 634 | 20231109 | 102700 | 3235371900 | 26700 | 26650 | 26700 | 26650 | 445 |
| 635 | 20231109 | 102600 | 3223512550 | 26650 | 26700 | 26700 | 26650 | 126 |
| 636 | 20231109 | 102500 | 3220154600 | 26700 | 26800 | 26800 | 26650 | 1216 |
| 637 | 20231109 | 102400 | 3187625850 | 26800 | 26850 | 26850 | 26800 | 1019 |
| 638 | 20231109 | 102300 | 3160286500 | 26850 | 26850 | 26850 | 26800 | 1918 |
| 639 | 20231109 | 102200 | 3108793700 | 26850 | 26750 | 26850 | 26750 | 371 |
| 640 | 20231109 | 102100 | 3098865550 | 26800 | 26750 | 26800 | 26750 | 742 |
| 641 | 20231109 | 102000 | 3078980500 | 26750 | 26750 | 26800 | 26700 | 500 |
| 642 | 20231109 | 101900 | 3065619950 | 26750 | 26800 | 26800 | 26750 | 1172 |
| 643 | 20231109 | 101800 | 3034225400 | 26800 | 26800 | 26800 | 26750 | 550 |
| 644 | 20231109 | 101700 | 3019485700 | 26800 | 26750 | 26800 | 26750 | 253 |
| 645 | 20231109 | 101600 | 3012712900 | 26750 | 26800 | 26800 | 26750 | 432 |
| 646 | 20231109 | 101500 | 3001155300 | 26750 | 26750 | 26800 | 26750 | 448 |
| 647 | 20231109 | 101400 | 2989168600 | 26750 | 26750 | 26750 | 26750 | 101 |
| 648 | 20231109 | 101300 | 2986466850 | 26750 | 26800 | 26850 | 26750 | 923 |
| 649 | 20231109 | 101200 | 2961737750 | 26800 | 26750 | 26800 | 26750 | 1807 |
| 650 | 20231109 | 101100 | 2913332100 | 26750 | 26650 | 26750 | 26550 | 268 |
| 651 | 20231109 | 101000 | 2906183550 | 26500 | 26650 | 26750 | 26500 | 4035 |
| 652 | 20231109 | 100900 | 2798832150 | 26650 | 26650 | 26700 | 26650 | 961 |
| 653 | 20231109 | 100800 | 2773221450 | 26700 | 26750 | 26750 | 26650 | 1007 |
| 654 | 20231109 | 100700 | 2746346700 | 26750 | 26750 | 26750 | 26700 | 1418 |
| 655 | 20231109 | 100600 | 2708452150 | 26700 | 26850 | 26850 | 26700 | 404 |
| 656 | 20231109 | 100500 | 2697638100 | 26800 | 26800 | 26850 | 26800 | 478 |
| 657 | 20231109 | 100400 | 2684827450 | 26800 | 26800 | 26800 | 26800 | 27 |
| 658 | 20231109 | 100300 | 2684103850 | 26800 | 26850 | 26850 | 26800 | 394 |
| 659 | 20231109 | 100200 | 2673544600 | 26850 | 26800 | 26850 | 26800 | 327 |
| 660 | 20231109 | 100100 | 2664769600 | 26850 | 26850 | 26850 | 26800 | 183 |
| 661 | 20231109 | 100000 | 2659856750 | 26850 | 26800 | 26850 | 26800 | 516 |
| 662 | 20231109 | 095900 | 2646005450 | 26850 | 26800 | 26850 | 26800 | 28 |
| 663 | 20231109 | 095800 | 2645253850 | 26800 | 26700 | 26800 | 26700 | 1381 |
| 664 | 20231109 | 095700 | 2608296850 | 26700 | 26700 | 26750 | 26650 | 733 |
| 665 | 20231109 | 095600 | 2588718900 | 26750 | 26650 | 26750 | 26650 | 333 |
| 666 | 20231109 | 095500 | 2579813150 | 26700 | 26700 | 26750 | 26650 | 708 |
| 667 | 20231109 | 095400 | 2560909900 | 26750 | 26750 | 26800 | 26700 | 201 |
| 668 | 20231109 | 095300 | 2555536650 | 26700 | 26800 | 26800 | 26700 | 515 |
| 669 | 20231109 | 095200 | 2541766950 | 26850 | 26850 | 26900 | 26750 | 1928 |
| 670 | 20231109 | 095100 | 2490010200 | 26850 | 26900 | 26900 | 26850 | 380 |
| 671 | 20231109 | 095000 | 2479795200 | 26950 | 26950 | 26950 | 26950 | 20 |
| 672 | 20231109 | 094900 | 2479256200 | 26900 | 26900 | 26950 | 26900 | 722 |
| 673 | 20231109 | 094800 | 2459816250 | 26900 | 26900 | 26950 | 26850 | 851 |
| 674 | 20231109 | 094700 | 2436931450 | 26850 | 26900 | 26900 | 26850 | 224 |
| 675 | 20231109 | 094600 | 2430906850 | 26900 | 26900 | 26900 | 26850 | 549 |
| 676 | 20231109 | 094500 | 2416148400 | 26850 | 26900 | 26900 | 26850 | 172 |
| 677 | 20231109 | 094400 | 2411523550 | 26900 | 26900 | 26950 | 26900 | 626 |
| 678 | 20231109 | 094300 | 2394683050 | 26950 | 26850 | 26950 | 26800 | 886 |
| 679 | 20231109 | 094200 | 2370871300 | 26800 | 26900 | 26950 | 26800 | 1913 |
| 680 | 20231109 | 094100 | 2319321150 | 26950 | 26900 | 26950 | 26750 | 978 |
| 681 | 20231109 | 094000 | 2293089000 | 26900 | 26900 | 26950 | 26850 | 976 |
| 682 | 20231109 | 093900 | 2266837450 | 26900 | 26850 | 26900 | 26850 | 195 |
| 683 | 20231109 | 093800 | 2261598200 | 26850 | 26800 | 26850 | 26800 | 507 |
| 684 | 20231109 | 093700 | 2248006300 | 26800 | 26700 | 26800 | 26700 | 1334 |
| 685 | 20231109 | 093600 | 2212365100 | 26800 | 26750 | 26800 | 26600 | 1541 |
| 686 | 20231109 | 093500 | 2171191550 | 26750 | 26750 | 26800 | 26700 | 1231 |
| 687 | 20231109 | 093400 | 2138279350 | 26800 | 26850 | 26850 | 26700 | 2851 |
| 688 | 20231109 | 093300 | 2061862500 | 26850 | 26900 | 26950 | 26850 | 1813 |
| 689 | 20231109 | 093200 | 2013163900 | 26950 | 27000 | 27000 | 26900 | 1394 |
| 690 | 20231109 | 093100 | 1975591400 | 27000 | 27150 | 27150 | 27000 | 4105 |
| 691 | 20231109 | 093000 | 1864521250 | 27100 | 27150 | 27200 | 27100 | 2128 |
| 692 | 20231109 | 092900 | 1806760750 | 27200 | 27150 | 27200 | 27100 | 2174 |
| 693 | 20231109 | 092800 | 1747725350 | 27150 | 27150 | 27200 | 27100 | 1458 |
| 694 | 20231109 | 092700 | 1708151850 | 27200 | 27150 | 27250 | 27100 | 5218 |
| 695 | 20231109 | 092600 | 1566321250 | 27150 | 27100 | 27150 | 27050 | 1102 |
| 696 | 20231109 | 092500 | 1536459100 | 27100 | 27100 | 27200 | 27050 | 1911 |
| 697 | 20231109 | 092400 | 1484626200 | 27050 | 27050 | 27100 | 27000 | 1699 |
| 698 | 20231109 | 092300 | 1438634000 | 27050 | 27000 | 27050 | 27000 | 1182 |
| 699 | 20231109 | 092200 | 1406697850 | 27050 | 26950 | 27050 | 26950 | 1808 |
| 700 | 20231109 | 092100 | 1357883950 | 26950 | 26900 | 26950 | 26900 | 1035 |
| 701 | 20231109 | 092000 | 1330002000 | 26900 | 26900 | 26950 | 26900 | 493 |
| 702 | 20231109 | 091900 | 1316739750 | 26900 | 26900 | 26900 | 26850 | 328 |
| 703 | 20231109 | 091800 | 1307917100 | 26850 | 26850 | 26850 | 26800 | 2226 |
| 704 | 20231109 | 091700 | 1248238650 | 26900 | 26900 | 27000 | 26850 | 2227 |
| 705 | 20231109 | 091600 | 1188319700 | 26900 | 26800 | 26900 | 26750 | 2184 |
| 706 | 20231109 | 091500 | 1129708600 | 26800 | 26800 | 26800 | 26750 | 1641 |
| 707 | 20231109 | 091400 | 1085741200 | 26750 | 26750 | 26800 | 26700 | 472 |
| 708 | 20231109 | 091300 | 1073093650 | 26750 | 26650 | 26750 | 26650 | 1304 |
| 709 | 20231109 | 091200 | 1038265900 | 26650 | 26600 | 26650 | 26600 | 321 |
| 710 | 20231109 | 091100 | 1029716350 | 26600 | 26550 | 26600 | 26500 | 786 |
| 711 | 20231109 | 091000 | 1008850450 | 26550 | 26550 | 26550 | 26500 | 977 |
| 712 | 20231109 | 090900 | 982923650 | 26550 | 26650 | 26650 | 26550 | 1327 |
| 713 | 20231109 | 090800 | 947668100 | 26650 | 26900 | 26900 | 26650 | 3285 |
| 714 | 20231109 | 090700 | 859729000 | 26900 | 26700 | 26900 | 26700 | 2949 |
| 715 | 20231109 | 090600 | 780645050 | 26700 | 26550 | 26700 | 26500 | 2009 |
| 716 | 20231109 | 090500 | 727225500 | 26500 | 26400 | 26500 | 26400 | 3055 |
| 717 | 20231109 | 090400 | 646346000 | 26450 | 26500 | 26550 | 26400 | 2877 |
| 718 | 20231109 | 090300 | 570194600 | 26500 | 26350 | 26500 | 26350 | 1768 |
| 719 | 20231109 | 090200 | 523440950 | 26350 | 26450 | 26500 | 26300 | 4722 |
| 720 | 20231109 | 090100 | 398795650 | 26450 | 26550 | 26550 | 26350 | 4762 |
| 721 | 20231109 | 090000 | 272922200 | 26500 | 26500 | 26800 | 26450 | 10247 |