34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 194700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 3 | 20231113 | 194600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231113 | 194500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231113 | 194400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231113 | 194300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231113 | 194200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231113 | 194100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231113 | 194000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231113 | 193900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231113 | 193800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231113 | 193700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231113 | 193600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231113 | 193500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231113 | 193400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231113 | 193300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231113 | 193200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231113 | 193100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231113 | 193000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231113 | 192900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231113 | 192800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231113 | 192700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231113 | 192600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231113 | 192500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231113 | 192400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231113 | 192300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231113 | 192200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231113 | 192100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231113 | 192000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231113 | 191900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231113 | 191800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231113 | 191700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 33 | 20231113 | 191600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231113 | 191500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231113 | 191400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231113 | 191300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231113 | 191200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231113 | 191100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231113 | 191000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231113 | 190900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231113 | 190800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231113 | 190700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231113 | 190600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231113 | 190500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231113 | 190400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231113 | 190300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231113 | 190200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231113 | 190100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231113 | 190000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231113 | 185900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231113 | 185800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231113 | 185700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231113 | 185600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231113 | 185500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231113 | 185400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231113 | 185300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231113 | 185200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231113 | 185100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231113 | 185000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231113 | 184900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231113 | 184800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231113 | 184700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 63 | 20231113 | 184600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231113 | 184500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231113 | 184400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231113 | 184300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231113 | 184200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231113 | 184100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231113 | 184000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231113 | 183900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231113 | 183800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231113 | 183700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231113 | 183600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231113 | 183500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231113 | 183400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231113 | 183300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231113 | 183200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231113 | 183100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231113 | 183000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231113 | 182900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231113 | 182800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231113 | 182700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231113 | 182600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231113 | 182500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231113 | 182400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231113 | 182300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231113 | 182200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231113 | 182100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231113 | 182000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231113 | 181900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231113 | 181800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231113 | 181700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 93 | 20231113 | 181600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231113 | 181500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231113 | 181400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231113 | 181300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231113 | 181200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231113 | 181100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231113 | 181000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231113 | 180900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231113 | 180800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231113 | 180700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231113 | 180600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231113 | 180500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231113 | 180400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231113 | 180300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231113 | 180200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231113 | 180100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231113 | 180000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231113 | 175900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231113 | 175800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231113 | 175700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231113 | 175600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231113 | 175500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231113 | 175400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231113 | 175300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231113 | 175200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231113 | 175100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231113 | 175000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231113 | 174900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231113 | 174800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231113 | 174700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 123 | 20231113 | 174600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231113 | 174500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231113 | 174400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231113 | 174300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231113 | 174200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231113 | 174100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231113 | 174000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231113 | 173900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231113 | 173800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231113 | 173700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231113 | 173600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231113 | 173500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231113 | 173400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231113 | 173300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231113 | 173200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231113 | 173100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231113 | 173000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231113 | 172900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231113 | 172800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231113 | 172700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231113 | 172600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231113 | 172500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231113 | 172400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231113 | 172300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231113 | 172200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231113 | 172100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231113 | 172000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231113 | 171900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231113 | 171800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231113 | 171700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 153 | 20231113 | 171600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231113 | 171500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231113 | 171400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231113 | 171300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231113 | 171200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231113 | 171100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231113 | 171000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231113 | 170900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231113 | 170800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231113 | 170700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231113 | 170600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231113 | 170500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231113 | 170400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231113 | 170300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231113 | 170200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231113 | 170100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231113 | 170000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231113 | 165900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231113 | 165800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231113 | 165700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231113 | 165600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231113 | 165500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231113 | 165400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231113 | 165300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231113 | 165200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231113 | 165100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231113 | 165000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231113 | 164900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231113 | 164800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231113 | 164700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 183 | 20231113 | 164600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231113 | 164500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231113 | 164400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231113 | 164300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231113 | 164200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231113 | 164100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231113 | 164000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231113 | 163900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231113 | 163800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231113 | 163700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231113 | 163600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231113 | 163500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231113 | 163400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231113 | 163300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231113 | 163200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231113 | 163100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231113 | 163000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231113 | 162900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231113 | 162800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231113 | 162700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231113 | 162600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231113 | 162500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231113 | 162400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231113 | 162300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231113 | 162200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231113 | 162100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231113 | 162000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231113 | 161900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231113 | 161800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231113 | 161700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 213 | 20231113 | 161600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231113 | 161500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231113 | 161400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231113 | 161300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231113 | 161200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231113 | 161100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231113 | 161000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231113 | 160900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231113 | 160800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231113 | 160700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231113 | 160600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231113 | 160500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231113 | 160400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231113 | 160300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231113 | 160200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231113 | 160100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231113 | 160000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231113 | 155900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231113 | 155800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231113 | 155700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231113 | 155600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231113 | 155500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231113 | 155400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231113 | 155300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231113 | 155200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231113 | 155100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231113 | 155000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231113 | 154900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231113 | 154800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231113 | 154700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 243 | 20231113 | 154600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20231113 | 154500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20231113 | 154400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20231113 | 154300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20231113 | 154200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20231113 | 154100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20231113 | 154000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20231113 | 153900 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20231113 | 153800 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20231113 | 153700 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20231113 | 153600 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20231113 | 153500 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20231113 | 153400 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20231113 | 153300 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20231113 | 153200 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20231113 | 153100 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20231113 | 153000 | 3820580700 | 25900 | 25900 | 25900 | 25900 | 3488 |
| 260 | 20231113 | 152900 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20231113 | 152800 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20231113 | 152700 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20231113 | 152600 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20231113 | 152500 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20231113 | 152400 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20231113 | 152300 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20231113 | 152200 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20231113 | 152100 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20231113 | 152000 | 3730241500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20231113 | 151900 | 3730241500 | 25850 | 25900 | 25900 | 25800 | 1213 |
| 271 | 20231113 | 151800 | 3698906600 | 25900 | 25900 | 25900 | 25900 | 28 |
| 272 | 20231113 | 151700 | 3698181400 | 25900 | 25800 | 25900 | 25800 | 579 |
| 273 | 20231113 | 151600 | 3683213300 | 25900 | 25850 | 25900 | 25800 | 1134 |
| 274 | 20231113 | 151500 | 3653894100 | 25850 | 25800 | 25850 | 25800 | 262 |
| 275 | 20231113 | 151400 | 3647124400 | 25850 | 25800 | 25850 | 25800 | 211 |
| 276 | 20231113 | 151300 | 3641672950 | 25800 | 25850 | 25850 | 25800 | 447 |
| 277 | 20231113 | 151200 | 3630124600 | 25900 | 25850 | 25900 | 25850 | 115 |
| 278 | 20231113 | 151100 | 3627151700 | 25850 | 25850 | 25900 | 25800 | 219 |
| 279 | 20231113 | 151000 | 3621491250 | 25900 | 25850 | 25900 | 25850 | 219 |
| 280 | 20231113 | 150900 | 3615828700 | 25900 | 25800 | 25900 | 25800 | 682 |
| 281 | 20231113 | 150800 | 3598201050 | 25850 | 25850 | 25900 | 25850 | 498 |
| 282 | 20231113 | 150700 | 3585325550 | 25850 | 25850 | 25850 | 25800 | 1018 |
| 283 | 20231113 | 150600 | 3559012100 | 25900 | 25850 | 25900 | 25850 | 155 |
| 284 | 20231113 | 150500 | 3555003950 | 25850 | 25850 | 25900 | 25850 | 125 |
| 285 | 20231113 | 150400 | 3551770500 | 25900 | 25850 | 25900 | 25850 | 44 |
| 286 | 20231113 | 150300 | 3550633050 | 25850 | 25900 | 25900 | 25850 | 98 |
| 287 | 20231113 | 150200 | 3548098450 | 25850 | 25950 | 25950 | 25850 | 436 |
| 288 | 20231113 | 150100 | 3536808350 | 25900 | 25850 | 25950 | 25850 | 568 |
| 289 | 20231113 | 150000 | 3522092800 | 25850 | 25900 | 25950 | 25800 | 212 |
| 290 | 20231113 | 145900 | 3516605150 | 25950 | 25950 | 25950 | 25900 | 114 |
| 291 | 20231113 | 145800 | 3513651700 | 25950 | 25900 | 25950 | 25900 | 101 |
| 292 | 20231113 | 145700 | 3511034400 | 25950 | 25950 | 25950 | 25900 | 62 |
| 293 | 20231113 | 145600 | 3509427300 | 25900 | 25950 | 25950 | 25900 | 81 |
| 294 | 20231113 | 145500 | 3507329300 | 25950 | 25950 | 25950 | 25900 | 102 |
| 295 | 20231113 | 145400 | 3504686050 | 25900 | 25850 | 25950 | 25850 | 331 |
| 296 | 20231113 | 145300 | 3496114100 | 25900 | 25900 | 25900 | 25800 | 357 |
| 297 | 20231113 | 145200 | 3486891450 | 25900 | 25900 | 25900 | 25850 | 782 |
| 298 | 20231113 | 145100 | 3466675250 | 25850 | 25850 | 25900 | 25850 | 181 |
| 299 | 20231113 | 145000 | 3461996350 | 25900 | 25900 | 25900 | 25850 | 152 |
| 300 | 20231113 | 144900 | 3458063600 | 25850 | 25850 | 25900 | 25850 | 206 |
| 301 | 20231113 | 144800 | 3452733350 | 25900 | 25900 | 25900 | 25850 | 1731 |
| 302 | 20231113 | 144700 | 3407902300 | 25950 | 25950 | 26000 | 25950 | 103 |
| 303 | 20231113 | 144600 | 3405227550 | 25950 | 26000 | 26000 | 25950 | 46 |
| 304 | 20231113 | 144500 | 3404033800 | 25950 | 25950 | 26000 | 25950 | 101 |
| 305 | 20231113 | 144400 | 3401411400 | 25950 | 25900 | 25950 | 25900 | 180 |
| 306 | 20231113 | 144300 | 3396742600 | 25950 | 25900 | 25950 | 25900 | 89 |
| 307 | 20231113 | 144200 | 3394434850 | 25900 | 25900 | 25950 | 25900 | 153 |
| 308 | 20231113 | 144100 | 3390469100 | 25900 | 25950 | 25950 | 25900 | 85 |
| 309 | 20231113 | 144000 | 3388265850 | 26000 | 26000 | 26000 | 25950 | 277 |
| 310 | 20231113 | 143900 | 3381076450 | 25950 | 26000 | 26000 | 25950 | 45 |
| 311 | 20231113 | 143800 | 3379908650 | 26000 | 26000 | 26000 | 25950 | 102 |
| 312 | 20231113 | 143700 | 3377260450 | 25950 | 26000 | 26000 | 25950 | 111 |
| 313 | 20231113 | 143600 | 3374378100 | 26000 | 25900 | 26000 | 25900 | 153 |
| 314 | 20231113 | 143500 | 3370402550 | 25900 | 25950 | 25950 | 25900 | 211 |
| 315 | 20231113 | 143400 | 3364930700 | 25950 | 26050 | 26050 | 25950 | 945 |
| 316 | 20231113 | 143300 | 3340364750 | 26050 | 26050 | 26050 | 26050 | 1 |
| 317 | 20231113 | 143200 | 3340338700 | 26000 | 26050 | 26050 | 26000 | 229 |
| 318 | 20231113 | 143100 | 3334383300 | 26000 | 26050 | 26050 | 26000 | 392 |
| 319 | 20231113 | 143000 | 3324188800 | 26050 | 26050 | 26050 | 26050 | 64 |
| 320 | 20231113 | 142900 | 3322521600 | 26050 | 26050 | 26050 | 26000 | 35 |
| 321 | 20231113 | 142800 | 3321610250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 322 | 20231113 | 142700 | 3321610250 | 26050 | 26050 | 26050 | 26050 | 91 |
| 323 | 20231113 | 142600 | 3319239700 | 26000 | 26050 | 26050 | 26000 | 60 |
| 324 | 20231113 | 142500 | 3317677050 | 26050 | 26050 | 26050 | 26050 | 61 |
| 325 | 20231113 | 142400 | 3316088000 | 26000 | 26050 | 26050 | 26000 | 134 |
| 326 | 20231113 | 142300 | 3312600250 | 26050 | 26050 | 26050 | 26000 | 339 |
| 327 | 20231113 | 142200 | 3303774300 | 26050 | 26050 | 26050 | 26050 | 42 |
| 328 | 20231113 | 142100 | 3302680200 | 26000 | 26000 | 26000 | 26000 | 7 |
| 329 | 20231113 | 142000 | 3302498200 | 26000 | 26050 | 26050 | 26000 | 91 |
| 330 | 20231113 | 141900 | 3300130150 | 26000 | 26050 | 26050 | 26000 | 33 |
| 331 | 20231113 | 141800 | 3299270900 | 26050 | 26050 | 26050 | 26050 | 3 |
| 332 | 20231113 | 141700 | 3299192750 | 26050 | 26050 | 26050 | 26000 | 231 |
| 333 | 20231113 | 141600 | 3293185400 | 26000 | 26050 | 26050 | 26000 | 8 |
| 334 | 20231113 | 141500 | 3292977350 | 26050 | 26050 | 26050 | 26000 | 44 |
| 335 | 20231113 | 141400 | 3291831200 | 26000 | 26050 | 26050 | 26000 | 97 |
| 336 | 20231113 | 141300 | 3289307500 | 26000 | 26000 | 26000 | 26000 | 10 |
| 337 | 20231113 | 141200 | 3289047500 | 26000 | 26000 | 26050 | 26000 | 184 |
| 338 | 20231113 | 141100 | 3284261400 | 26000 | 26100 | 26100 | 26000 | 207 |
| 339 | 20231113 | 141000 | 3278859400 | 26100 | 26100 | 26100 | 26100 | 41 |
| 340 | 20231113 | 140900 | 3277789300 | 26000 | 26050 | 26100 | 26000 | 647 |
| 341 | 20231113 | 140800 | 3260943750 | 26050 | 26100 | 26100 | 26050 | 110 |
| 342 | 20231113 | 140700 | 3258073250 | 26100 | 26100 | 26100 | 26100 | 23 |
| 343 | 20231113 | 140600 | 3257472950 | 26050 | 26100 | 26100 | 26050 | 34 |
| 344 | 20231113 | 140500 | 3256585900 | 26050 | 26050 | 26100 | 26050 | 1066 |
| 345 | 20231113 | 140400 | 3228796250 | 26000 | 26000 | 26050 | 26000 | 33 |
| 346 | 20231113 | 140300 | 3227937100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 347 | 20231113 | 140200 | 3227911050 | 26050 | 26050 | 26050 | 26050 | 71 |
| 348 | 20231113 | 140100 | 3226061500 | 26050 | 26050 | 26050 | 26050 | 26 |
| 349 | 20231113 | 140000 | 3225384200 | 26050 | 26050 | 26050 | 26050 | 1 |
| 350 | 20231113 | 135900 | 3225358150 | 26050 | 26050 | 26050 | 26050 | 76 |
| 351 | 20231113 | 135800 | 3223378350 | 26050 | 26000 | 26050 | 26000 | 28 |
| 352 | 20231113 | 135700 | 3222649550 | 26050 | 26050 | 26050 | 26050 | 25 |
| 353 | 20231113 | 135600 | 3221998300 | 26050 | 26050 | 26050 | 26050 | 26 |
| 354 | 20231113 | 135500 | 3221321000 | 26050 | 26050 | 26050 | 26050 | 1 |
| 355 | 20231113 | 135400 | 3221294950 | 26000 | 26050 | 26050 | 26000 | 64 |
| 356 | 20231113 | 135300 | 3219628850 | 26050 | 26050 | 26050 | 26050 | 0 |
| 357 | 20231113 | 135200 | 3219628850 | 26050 | 26050 | 26050 | 26050 | 27 |
| 358 | 20231113 | 135100 | 3218925500 | 26050 | 26050 | 26050 | 26050 | 24 |
| 359 | 20231113 | 135000 | 3218300300 | 26050 | 26100 | 26100 | 26050 | 82 |
| 360 | 20231113 | 134900 | 3216161600 | 26100 | 26100 | 26100 | 26100 | 47 |
| 361 | 20231113 | 134800 | 3214934900 | 26100 | 26100 | 26100 | 26100 | 2 |
| 362 | 20231113 | 134700 | 3214882700 | 26100 | 26100 | 26100 | 26100 | 33 |
| 363 | 20231113 | 134600 | 3214021400 | 26100 | 26100 | 26100 | 26100 | 44 |
| 364 | 20231113 | 134500 | 3212873000 | 26100 | 26050 | 26100 | 26050 | 482 |
| 365 | 20231113 | 134400 | 3200314400 | 26050 | 26100 | 26100 | 26050 | 36 |
| 366 | 20231113 | 134300 | 3199375300 | 26050 | 26050 | 26050 | 26050 | 26 |
| 367 | 20231113 | 134200 | 3198698000 | 26050 | 26050 | 26050 | 26050 | 47 |
| 368 | 20231113 | 134100 | 3197473650 | 26050 | 26050 | 26050 | 26050 | 23 |
| 369 | 20231113 | 134000 | 3196874500 | 26000 | 26000 | 26000 | 26000 | 64 |
| 370 | 20231113 | 133900 | 3195210500 | 26000 | 26000 | 26000 | 26000 | 493 |
| 371 | 20231113 | 133800 | 3182392500 | 25950 | 26000 | 26000 | 25950 | 451 |
| 372 | 20231113 | 133700 | 3170678500 | 26050 | 26000 | 26050 | 26000 | 129 |
| 373 | 20231113 | 133600 | 3167318250 | 26050 | 26050 | 26050 | 26050 | 390 |
| 374 | 20231113 | 133500 | 3157158750 | 26050 | 26050 | 26050 | 26050 | 235 |
| 375 | 20231113 | 133400 | 3151037000 | 26050 | 26050 | 26050 | 26050 | 66 |
| 376 | 20231113 | 133300 | 3149317700 | 26050 | 26050 | 26050 | 26050 | 45 |
| 377 | 20231113 | 133200 | 3148145450 | 26050 | 26050 | 26050 | 26050 | 41 |
| 378 | 20231113 | 133100 | 3147077400 | 26050 | 26050 | 26050 | 26050 | 80 |
| 379 | 20231113 | 133000 | 3144993400 | 26050 | 26050 | 26050 | 26050 | 1 |
| 380 | 20231113 | 132900 | 3144967350 | 26050 | 26000 | 26050 | 26000 | 171 |
| 381 | 20231113 | 132800 | 3140519850 | 26000 | 26050 | 26050 | 26000 | 47 |
| 382 | 20231113 | 132700 | 3139295900 | 26050 | 26000 | 26050 | 26000 | 40 |
| 383 | 20231113 | 132600 | 3138254400 | 26000 | 26050 | 26050 | 26000 | 29 |
| 384 | 20231113 | 132500 | 3137499100 | 26000 | 26050 | 26050 | 26000 | 219 |
| 385 | 20231113 | 132400 | 3131801750 | 26050 | 26050 | 26050 | 26050 | 54 |
| 386 | 20231113 | 132300 | 3130395050 | 26050 | 26050 | 26050 | 26050 | 26 |
| 387 | 20231113 | 132200 | 3129717750 | 26050 | 26000 | 26050 | 26000 | 50 |
| 388 | 20231113 | 132100 | 3128417700 | 26000 | 26000 | 26000 | 26000 | 118 |
| 389 | 20231113 | 132000 | 3125349700 | 26000 | 25950 | 26000 | 25900 | 59 |
| 390 | 20231113 | 131900 | 3123817250 | 25950 | 25950 | 25950 | 25950 | 52 |
| 391 | 20231113 | 131800 | 3122467850 | 25950 | 25950 | 25950 | 25950 | 1560 |
| 392 | 20231113 | 131700 | 3081985850 | 25950 | 25950 | 25950 | 25950 | 1289 |
| 393 | 20231113 | 131600 | 3048536300 | 25950 | 25900 | 25950 | 25900 | 75 |
| 394 | 20231113 | 131500 | 3046592550 | 25950 | 25800 | 25950 | 25800 | 7642 |
| 395 | 20231113 | 131400 | 2849112350 | 25800 | 25750 | 25800 | 25750 | 1025 |
| 396 | 20231113 | 131300 | 2822717350 | 25800 | 25850 | 25850 | 25800 | 151 |
| 397 | 20231113 | 131200 | 2818818750 | 25800 | 25800 | 25800 | 25800 | 1077 |
| 398 | 20231113 | 131100 | 2791032150 | 25800 | 25800 | 25800 | 25800 | 2443 |
| 399 | 20231113 | 131000 | 2728002750 | 25800 | 25750 | 25850 | 25750 | 5472 |
| 400 | 20231113 | 130900 | 2586925800 | 25800 | 25750 | 25800 | 25700 | 2627 |
| 401 | 20231113 | 130800 | 2519298100 | 25750 | 25700 | 25750 | 25700 | 313 |
| 402 | 20231113 | 130700 | 2511238900 | 25750 | 25750 | 25750 | 25750 | 27 |
| 403 | 20231113 | 130600 | 2510543650 | 25750 | 25700 | 25750 | 25700 | 1153 |
| 404 | 20231113 | 130500 | 2480907650 | 25700 | 25800 | 25800 | 25700 | 175 |
| 405 | 20231113 | 130400 | 2476400850 | 25750 | 25750 | 25750 | 25750 | 135 |
| 406 | 20231113 | 130300 | 2472924600 | 25700 | 25750 | 25800 | 25700 | 1070 |
| 407 | 20231113 | 130200 | 2445369250 | 25750 | 25750 | 25750 | 25750 | 202 |
| 408 | 20231113 | 130100 | 2440167750 | 25750 | 25750 | 25800 | 25750 | 231 |
| 409 | 20231113 | 130000 | 2434218300 | 25800 | 25750 | 25800 | 25750 | 78 |
| 410 | 20231113 | 125900 | 2432206050 | 25800 | 25850 | 25850 | 25800 | 22 |
| 411 | 20231113 | 125800 | 2431637850 | 25850 | 25800 | 25850 | 25800 | 1386 |
| 412 | 20231113 | 125700 | 2395877850 | 25850 | 25850 | 25850 | 25850 | 175 |
| 413 | 20231113 | 125600 | 2391354100 | 25900 | 25900 | 25900 | 25900 | 71 |
| 414 | 20231113 | 125500 | 2389515200 | 25900 | 25850 | 25950 | 25850 | 54 |
| 415 | 20231113 | 125400 | 2388115000 | 25850 | 25850 | 25850 | 25850 | 358 |
| 416 | 20231113 | 125300 | 2378860700 | 25950 | 25900 | 25950 | 25900 | 74 |
| 417 | 20231113 | 125200 | 2376941100 | 25950 | 25950 | 25950 | 25950 | 1 |
| 418 | 20231113 | 125100 | 2376915150 | 25950 | 25950 | 25950 | 25950 | 25 |
| 419 | 20231113 | 125000 | 2376266400 | 25900 | 25950 | 25950 | 25900 | 142 |
| 420 | 20231113 | 124900 | 2372586500 | 25900 | 25900 | 25950 | 25900 | 69 |
| 421 | 20231113 | 124800 | 2370797950 | 25950 | 25950 | 25950 | 25950 | 26 |
| 422 | 20231113 | 124700 | 2370123250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 423 | 20231113 | 124600 | 2370123250 | 25950 | 25950 | 25950 | 25900 | 140 |
| 424 | 20231113 | 124500 | 2366494400 | 25900 | 25950 | 25950 | 25900 | 29 |
| 425 | 20231113 | 124400 | 2365742150 | 25950 | 25950 | 25950 | 25950 | 42 |
| 426 | 20231113 | 124300 | 2364652250 | 26000 | 25900 | 26000 | 25900 | 91 |
| 427 | 20231113 | 124200 | 2362290350 | 25950 | 25950 | 25950 | 25950 | 31 |
| 428 | 20231113 | 124100 | 2361485900 | 25950 | 25900 | 25950 | 25900 | 27 |
| 429 | 20231113 | 124000 | 2360785400 | 25900 | 26000 | 26000 | 25900 | 102 |
| 430 | 20231113 | 123900 | 2358138300 | 26000 | 25950 | 26000 | 25950 | 531 |
| 431 | 20231113 | 123800 | 2344340850 | 25950 | 25950 | 25950 | 25900 | 28 |
| 432 | 20231113 | 123700 | 2343614300 | 25950 | 25950 | 25950 | 25950 | 26 |
| 433 | 20231113 | 123600 | 2342939600 | 25950 | 25800 | 25950 | 25800 | 543 |
| 434 | 20231113 | 123500 | 2328874650 | 25900 | 25850 | 25900 | 25800 | 117 |
| 435 | 20231113 | 123400 | 2325853200 | 25850 | 25850 | 25850 | 25850 | 196 |
| 436 | 20231113 | 123300 | 2320786600 | 25850 | 25850 | 25850 | 25850 | 79 |
| 437 | 20231113 | 123200 | 2318744450 | 25850 | 25800 | 25850 | 25800 | 83 |
| 438 | 20231113 | 123100 | 2316598950 | 25850 | 25850 | 25850 | 25850 | 99 |
| 439 | 20231113 | 123000 | 2314039800 | 25850 | 25850 | 25850 | 25850 | 46 |
| 440 | 20231113 | 122900 | 2312850700 | 25850 | 25850 | 25850 | 25850 | 191 |
| 441 | 20231113 | 122800 | 2307913350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 442 | 20231113 | 122700 | 2307913350 | 25850 | 25850 | 25850 | 25850 | 101 |
| 443 | 20231113 | 122600 | 2305302500 | 25800 | 25800 | 25800 | 25800 | 206 |
| 444 | 20231113 | 122500 | 2299987700 | 25800 | 25800 | 25800 | 25800 | 61 |
| 445 | 20231113 | 122400 | 2298413900 | 25800 | 25800 | 25800 | 25800 | 67 |
| 446 | 20231113 | 122300 | 2296685300 | 25800 | 25800 | 25800 | 25800 | 21 |
| 447 | 20231113 | 122200 | 2296143500 | 25800 | 25750 | 25800 | 25750 | 140 |
| 448 | 20231113 | 122100 | 2292531600 | 25750 | 25750 | 25750 | 25750 | 40 |
| 449 | 20231113 | 122000 | 2291501600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 450 | 20231113 | 121900 | 2291501600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 451 | 20231113 | 121800 | 2291501600 | 25750 | 25700 | 25800 | 25700 | 405 |
| 452 | 20231113 | 121700 | 2281081350 | 25700 | 25700 | 25700 | 25700 | 62 |
| 453 | 20231113 | 121600 | 2279487950 | 25700 | 25700 | 25700 | 25700 | 1078 |
| 454 | 20231113 | 121500 | 2251783350 | 25750 | 25750 | 25750 | 25700 | 348 |
| 455 | 20231113 | 121400 | 2242832350 | 25750 | 25700 | 25750 | 25700 | 41 |
| 456 | 20231113 | 121300 | 2241777600 | 25700 | 25700 | 25700 | 25700 | 36 |
| 457 | 20231113 | 121200 | 2240852400 | 25700 | 25750 | 25750 | 25700 | 253 |
| 458 | 20231113 | 121100 | 2234347200 | 25750 | 25750 | 25750 | 25750 | 35 |
| 459 | 20231113 | 121000 | 2233445950 | 25750 | 25750 | 25750 | 25750 | 51 |
| 460 | 20231113 | 120900 | 2232132700 | 25750 | 25750 | 25750 | 25750 | 10 |
| 461 | 20231113 | 120800 | 2231875200 | 25800 | 25750 | 25800 | 25750 | 104 |
| 462 | 20231113 | 120700 | 2229195600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 463 | 20231113 | 120600 | 2229195600 | 25750 | 25750 | 25750 | 25700 | 700 |
| 464 | 20231113 | 120500 | 2211182100 | 25750 | 25800 | 25800 | 25750 | 119 |
| 465 | 20231113 | 120400 | 2208113800 | 25750 | 25750 | 25750 | 25750 | 232 |
| 466 | 20231113 | 120300 | 2202139800 | 25800 | 25800 | 25800 | 25750 | 452 |
| 467 | 20231113 | 120200 | 2190478250 | 25850 | 25850 | 25850 | 25850 | 236 |
| 468 | 20231113 | 120100 | 2184377650 | 25900 | 25850 | 25900 | 25850 | 652 |
| 469 | 20231113 | 120000 | 2167522450 | 25850 | 25850 | 25850 | 25850 | 109 |
| 470 | 20231113 | 115900 | 2164704800 | 25850 | 25850 | 25850 | 25800 | 342 |
| 471 | 20231113 | 115800 | 2155876700 | 25850 | 25900 | 25900 | 25850 | 143 |
| 472 | 20231113 | 115700 | 2152178700 | 25850 | 25950 | 25950 | 25850 | 1353 |
| 473 | 20231113 | 115600 | 2117141100 | 25900 | 25950 | 25950 | 25900 | 363 |
| 474 | 20231113 | 115500 | 2107739350 | 25950 | 25900 | 25950 | 25900 | 5 |
| 475 | 20231113 | 115400 | 2107609800 | 25950 | 25950 | 25950 | 25950 | 38 |
| 476 | 20231113 | 115300 | 2106623700 | 25950 | 25950 | 25950 | 25950 | 5 |
| 477 | 20231113 | 115200 | 2106493950 | 25950 | 25950 | 25950 | 25950 | 66 |
| 478 | 20231113 | 115100 | 2104781250 | 26000 | 25950 | 26000 | 25950 | 365 |
| 479 | 20231113 | 115000 | 2095308050 | 25900 | 25900 | 25900 | 25900 | 86 |
| 480 | 20231113 | 114900 | 2093080650 | 25900 | 25950 | 25950 | 25900 | 162 |
| 481 | 20231113 | 114800 | 2088877650 | 25950 | 25950 | 25950 | 25950 | 562 |
| 482 | 20231113 | 114700 | 2074293750 | 26000 | 26000 | 26000 | 25950 | 1790 |
| 483 | 20231113 | 114600 | 2027841700 | 25950 | 26000 | 26000 | 25950 | 128 |
| 484 | 20231113 | 114500 | 2024519700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 485 | 20231113 | 114400 | 2024519700 | 26050 | 26000 | 26050 | 26000 | 1284 |
| 486 | 20231113 | 114300 | 1991134200 | 26050 | 26050 | 26050 | 26050 | 0 |
| 487 | 20231113 | 114200 | 1991134200 | 26050 | 26050 | 26050 | 26050 | 46 |
| 488 | 20231113 | 114100 | 1989935900 | 26050 | 26050 | 26050 | 26050 | 29 |
| 489 | 20231113 | 114000 | 1989180450 | 26000 | 26050 | 26050 | 26000 | 115 |
| 490 | 20231113 | 113900 | 1986185400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 491 | 20231113 | 113800 | 1986185400 | 26050 | 26050 | 26050 | 26050 | 10 |
| 492 | 20231113 | 113700 | 1985924900 | 26100 | 26050 | 26100 | 26050 | 32 |
| 493 | 20231113 | 113600 | 1985089750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 494 | 20231113 | 113500 | 1985089750 | 26100 | 26050 | 26100 | 26050 | 90 |
| 495 | 20231113 | 113400 | 1982743250 | 26000 | 26050 | 26050 | 26000 | 503 |
| 496 | 20231113 | 113300 | 1969640150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 497 | 20231113 | 113200 | 1969640150 | 26050 | 26050 | 26050 | 26050 | 1 |
| 498 | 20231113 | 113100 | 1969614100 | 26050 | 26050 | 26050 | 26050 | 3 |
| 499 | 20231113 | 113000 | 1969535950 | 26050 | 26050 | 26050 | 26050 | 46 |
| 500 | 20231113 | 112900 | 1968337650 | 26050 | 26050 | 26050 | 26050 | 854 |
| 501 | 20231113 | 112800 | 1946090950 | 26050 | 26050 | 26100 | 26050 | 636 |
| 502 | 20231113 | 112700 | 1929523100 | 26100 | 26100 | 26150 | 26100 | 260 |
| 503 | 20231113 | 112600 | 1922734750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 504 | 20231113 | 112500 | 1922734750 | 26100 | 26100 | 26100 | 26050 | 10 |
| 505 | 20231113 | 112400 | 1922473850 | 26050 | 26050 | 26050 | 26050 | 20 |
| 506 | 20231113 | 112300 | 1921952850 | 26150 | 26150 | 26150 | 26150 | 29 |
| 507 | 20231113 | 112200 | 1921194500 | 26150 | 26100 | 26150 | 26050 | 34 |
| 508 | 20231113 | 112100 | 1920308300 | 26100 | 26150 | 26150 | 26100 | 1507 |
| 509 | 20231113 | 112000 | 1880970400 | 26150 | 26150 | 26150 | 26150 | 31 |
| 510 | 20231113 | 111900 | 1880159750 | 26100 | 26100 | 26100 | 26100 | 20 |
| 511 | 20231113 | 111800 | 1879637750 | 26100 | 26100 | 26100 | 26100 | 26 |
| 512 | 20231113 | 111700 | 1878959150 | 26050 | 26100 | 26100 | 26050 | 67 |
| 513 | 20231113 | 111600 | 1877210550 | 26150 | 26150 | 26150 | 26100 | 102 |
| 514 | 20231113 | 111500 | 1874546800 | 26150 | 26150 | 26150 | 26150 | 4 |
| 515 | 20231113 | 111400 | 1874442200 | 26150 | 26150 | 26150 | 26150 | 7 |
| 516 | 20231113 | 111300 | 1874259150 | 26150 | 26150 | 26150 | 26150 | 30 |
| 517 | 20231113 | 111200 | 1873474650 | 26150 | 26100 | 26150 | 26100 | 166 |
| 518 | 20231113 | 111100 | 1869141250 | 26100 | 26100 | 26100 | 26100 | 105 |
| 519 | 20231113 | 111000 | 1866400750 | 26100 | 26100 | 26100 | 26100 | 31 |
| 520 | 20231113 | 110900 | 1865591650 | 26050 | 26050 | 26050 | 26050 | 311 |
| 521 | 20231113 | 110800 | 1857490100 | 26050 | 26050 | 26050 | 26050 | 368 |
| 522 | 20231113 | 110700 | 1847903700 | 26100 | 26100 | 26100 | 26100 | 233 |
| 523 | 20231113 | 110600 | 1841822400 | 26150 | 26100 | 26150 | 26100 | 529 |
| 524 | 20231113 | 110500 | 1828014050 | 26100 | 26100 | 26100 | 26100 | 55 |
| 525 | 20231113 | 110400 | 1826578550 | 26150 | 26100 | 26150 | 26100 | 1004 |
| 526 | 20231113 | 110300 | 1800373300 | 26150 | 26150 | 26150 | 26150 | 32 |
| 527 | 20231113 | 110200 | 1799536500 | 26150 | 26150 | 26150 | 26150 | 9 |
| 528 | 20231113 | 110100 | 1799301150 | 26150 | 26200 | 26200 | 26150 | 401 |
| 529 | 20231113 | 110000 | 1788795000 | 26200 | 26150 | 26200 | 26150 | 298 |
| 530 | 20231113 | 105900 | 1780991550 | 26200 | 26150 | 26200 | 26150 | 30 |
| 531 | 20231113 | 105800 | 1780205600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 532 | 20231113 | 105700 | 1780205600 | 26150 | 26200 | 26200 | 26150 | 38 |
| 533 | 20231113 | 105600 | 1779210050 | 26200 | 26150 | 26250 | 26150 | 62 |
| 534 | 20231113 | 105500 | 1777585850 | 26150 | 26250 | 26250 | 26150 | 34 |
| 535 | 20231113 | 105400 | 1776695650 | 26200 | 26200 | 26200 | 26200 | 133 |
| 536 | 20231113 | 105300 | 1773211050 | 26200 | 26200 | 26200 | 26200 | 5 |
| 537 | 20231113 | 105200 | 1773080050 | 26200 | 26150 | 26200 | 26150 | 32 |
| 538 | 20231113 | 105100 | 1772241750 | 26200 | 26200 | 26200 | 26200 | 20 |
| 539 | 20231113 | 105000 | 1771717750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 540 | 20231113 | 104900 | 1771717750 | 26150 | 26200 | 26200 | 26150 | 402 |
| 541 | 20231113 | 104800 | 1761185400 | 26150 | 26150 | 26150 | 26150 | 0 |
| 542 | 20231113 | 104700 | 1761185400 | 26150 | 26100 | 26150 | 26100 | 6 |
| 543 | 20231113 | 104600 | 1761028750 | 26150 | 26150 | 26150 | 26150 | 219 |
| 544 | 20231113 | 104500 | 1755301900 | 26050 | 26100 | 26100 | 26000 | 3700 |
| 545 | 20231113 | 104400 | 1658882550 | 26150 | 26100 | 26150 | 26100 | 239 |
| 546 | 20231113 | 104300 | 1652643850 | 26100 | 26100 | 26100 | 26100 | 38 |
| 547 | 20231113 | 104200 | 1651652050 | 26100 | 26100 | 26100 | 26100 | 29 |
| 548 | 20231113 | 104100 | 1650895150 | 26100 | 26100 | 26100 | 26100 | 84 |
| 549 | 20231113 | 104000 | 1648702750 | 26100 | 26100 | 26100 | 26100 | 40 |
| 550 | 20231113 | 103900 | 1647658750 | 26100 | 26100 | 26100 | 26100 | 1298 |
| 551 | 20231113 | 103800 | 1613780950 | 26050 | 26100 | 26100 | 26050 | 538 |
| 552 | 20231113 | 103700 | 1599741350 | 26100 | 26150 | 26200 | 26100 | 1074 |
| 553 | 20231113 | 103600 | 1571658850 | 26150 | 26150 | 26150 | 26150 | 23 |
| 554 | 20231113 | 103500 | 1571057400 | 26150 | 26100 | 26150 | 26100 | 82 |
| 555 | 20231113 | 103400 | 1568915700 | 26100 | 26100 | 26100 | 26100 | 1 |
| 556 | 20231113 | 103300 | 1568889600 | 26100 | 26150 | 26150 | 26100 | 201 |
| 557 | 20231113 | 103200 | 1563643450 | 26100 | 26150 | 26150 | 26100 | 91 |
| 558 | 20231113 | 103100 | 1561265800 | 26100 | 26150 | 26150 | 26100 | 102 |
| 559 | 20231113 | 103000 | 1558601100 | 26150 | 26150 | 26150 | 26150 | 16 |
| 560 | 20231113 | 102900 | 1558182700 | 26150 | 26150 | 26150 | 26150 | 25 |
| 561 | 20231113 | 102800 | 1557528950 | 26150 | 26100 | 26150 | 26100 | 197 |
| 562 | 20231113 | 102700 | 1552385750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 563 | 20231113 | 102600 | 1552385750 | 26100 | 26150 | 26150 | 26100 | 1257 |
| 564 | 20231113 | 102500 | 1519572700 | 26150 | 26150 | 26150 | 26150 | 124 |
| 565 | 20231113 | 102400 | 1516330100 | 26150 | 26150 | 26150 | 26150 | 42 |
| 566 | 20231113 | 102300 | 1515231800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 567 | 20231113 | 102200 | 1515231800 | 26100 | 26150 | 26150 | 26100 | 1620 |
| 568 | 20231113 | 102100 | 1472871000 | 26250 | 26250 | 26250 | 26150 | 1171 |
| 569 | 20231113 | 102000 | 1442189350 | 26200 | 26250 | 26250 | 26200 | 42 |
| 570 | 20231113 | 101900 | 1441088150 | 26200 | 26250 | 26250 | 26200 | 124 |
| 571 | 20231113 | 101800 | 1437839000 | 26250 | 26200 | 26250 | 26200 | 50 |
| 572 | 20231113 | 101700 | 1436527500 | 26200 | 26200 | 26200 | 26200 | 44 |
| 573 | 20231113 | 101600 | 1435374700 | 26200 | 26200 | 26200 | 26200 | 142 |
| 574 | 20231113 | 101500 | 1431654300 | 26250 | 26250 | 26250 | 26200 | 73 |
| 575 | 20231113 | 101400 | 1429739150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 576 | 20231113 | 101300 | 1429739150 | 26250 | 26250 | 26250 | 26250 | 459 |
| 577 | 20231113 | 101200 | 1417690400 | 26250 | 26250 | 26250 | 26250 | 100 |
| 578 | 20231113 | 101100 | 1415065400 | 26250 | 26200 | 26300 | 26200 | 481 |
| 579 | 20231113 | 101000 | 1402437750 | 26200 | 26200 | 26250 | 26200 | 96 |
| 580 | 20231113 | 100900 | 1399922150 | 26200 | 26200 | 26200 | 26150 | 233 |
| 581 | 20231113 | 100800 | 1393817650 | 26200 | 26200 | 26200 | 26150 | 231 |
| 582 | 20231113 | 100700 | 1387775450 | 26200 | 26200 | 26200 | 26200 | 1105 |
| 583 | 20231113 | 100600 | 1358824450 | 26250 | 26300 | 26300 | 26250 | 1937 |
| 584 | 20231113 | 100500 | 1307933800 | 26250 | 26300 | 26300 | 26250 | 513 |
| 585 | 20231113 | 100400 | 1294442050 | 26300 | 26250 | 26300 | 26250 | 48 |
| 586 | 20231113 | 100300 | 1293180550 | 26250 | 26250 | 26250 | 26250 | 1335 |
| 587 | 20231113 | 100200 | 1258136800 | 26300 | 26350 | 26350 | 26300 | 1484 |
| 588 | 20231113 | 100100 | 1219106750 | 26350 | 26350 | 26350 | 26350 | 33 |
| 589 | 20231113 | 100000 | 1218237200 | 26350 | 26350 | 26350 | 26350 | 98 |
| 590 | 20231113 | 095900 | 1215654900 | 26350 | 26350 | 26350 | 26350 | 12 |
| 591 | 20231113 | 095800 | 1215338700 | 26350 | 26350 | 26350 | 26350 | 34 |
| 592 | 20231113 | 095700 | 1214442800 | 26350 | 26350 | 26350 | 26350 | 167 |
| 593 | 20231113 | 095600 | 1210042350 | 26350 | 26350 | 26350 | 26350 | 39 |
| 594 | 20231113 | 095500 | 1209014700 | 26300 | 26350 | 26350 | 26300 | 92 |
| 595 | 20231113 | 095400 | 1206594750 | 26400 | 26400 | 26400 | 26400 | 559 |
| 596 | 20231113 | 095300 | 1191837150 | 26400 | 26400 | 26400 | 26400 | 1 |
| 597 | 20231113 | 095200 | 1191810750 | 26400 | 26400 | 26400 | 26400 | 20 |
| 598 | 20231113 | 095100 | 1191282750 | 26350 | 26300 | 26350 | 26250 | 693 |
| 599 | 20231113 | 095000 | 1173044900 | 26250 | 26250 | 26250 | 26250 | 200 |
| 600 | 20231113 | 094900 | 1167794900 | 26250 | 26300 | 26300 | 26250 | 18 |
| 601 | 20231113 | 094800 | 1167321600 | 26250 | 26250 | 26250 | 26250 | 30 |
| 602 | 20231113 | 094700 | 1166534100 | 26250 | 26350 | 26350 | 26250 | 697 |
| 603 | 20231113 | 094600 | 1148197750 | 26350 | 26350 | 26350 | 26350 | 165 |
| 604 | 20231113 | 094500 | 1143850000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 605 | 20231113 | 094400 | 1143718250 | 26350 | 26350 | 26350 | 26300 | 328 |
| 606 | 20231113 | 094300 | 1135089400 | 26350 | 26300 | 26350 | 26250 | 230 |
| 607 | 20231113 | 094200 | 1129043850 | 26300 | 26300 | 26300 | 26300 | 16 |
| 608 | 20231113 | 094100 | 1128623050 | 26350 | 26300 | 26350 | 26300 | 317 |
| 609 | 20231113 | 094000 | 1120281850 | 26350 | 26300 | 26350 | 26300 | 1880 |
| 610 | 20231113 | 093900 | 1070836400 | 26350 | 26250 | 26350 | 26250 | 652 |
| 611 | 20231113 | 093800 | 1053699000 | 26250 | 26250 | 26250 | 26250 | 115 |
| 612 | 20231113 | 093700 | 1050680250 | 26250 | 26300 | 26300 | 26250 | 630 |
| 613 | 20231113 | 093600 | 1034117100 | 26250 | 26150 | 26250 | 26150 | 842 |
| 614 | 20231113 | 093500 | 1012058900 | 26150 | 26300 | 26300 | 26150 | 353 |
| 615 | 20231113 | 093400 | 1002799850 | 26250 | 26200 | 26250 | 26150 | 143 |
| 616 | 20231113 | 093300 | 999056600 | 26200 | 26150 | 26200 | 26150 | 467 |
| 617 | 20231113 | 093200 | 986826200 | 26200 | 26200 | 26200 | 26150 | 368 |
| 618 | 20231113 | 093100 | 977199600 | 26300 | 26250 | 26300 | 26200 | 4537 |
| 619 | 20231113 | 093000 | 858187100 | 26300 | 26300 | 26300 | 26250 | 369 |
| 620 | 20231113 | 092900 | 848482900 | 26300 | 26300 | 26300 | 26300 | 1 |
| 621 | 20231113 | 092800 | 848456600 | 26300 | 26300 | 26400 | 26300 | 3734 |
| 622 | 20231113 | 092700 | 750240650 | 26350 | 26300 | 26350 | 26300 | 230 |
| 623 | 20231113 | 092600 | 744183600 | 26350 | 26300 | 26350 | 26300 | 78 |
| 624 | 20231113 | 092500 | 742128750 | 26300 | 26400 | 26400 | 26300 | 952 |
| 625 | 20231113 | 092400 | 717001550 | 26450 | 26450 | 26450 | 26450 | 115 |
| 626 | 20231113 | 092300 | 713959800 | 26500 | 26450 | 26500 | 26450 | 71 |
| 627 | 20231113 | 092200 | 712081600 | 26450 | 26350 | 26450 | 26350 | 364 |
| 628 | 20231113 | 092100 | 702462350 | 26400 | 26300 | 26400 | 26300 | 593 |
| 629 | 20231113 | 092000 | 686835450 | 26300 | 26350 | 26350 | 26250 | 1358 |
| 630 | 20231113 | 091900 | 651118650 | 26300 | 26350 | 26350 | 26300 | 297 |
| 631 | 20231113 | 091800 | 643295450 | 26350 | 26350 | 26350 | 26350 | 2424 |
| 632 | 20231113 | 091700 | 579423050 | 26350 | 26350 | 26350 | 26350 | 80 |
| 633 | 20231113 | 091600 | 577315050 | 26350 | 26400 | 26450 | 26350 | 476 |
| 634 | 20231113 | 091500 | 564747350 | 26450 | 26400 | 26500 | 26400 | 485 |
| 635 | 20231113 | 091400 | 551919500 | 26450 | 26450 | 26500 | 26400 | 667 |
| 636 | 20231113 | 091300 | 534270050 | 26450 | 26450 | 26450 | 26450 | 231 |
| 637 | 20231113 | 091200 | 528160100 | 26450 | 26500 | 26550 | 26450 | 530 |
| 638 | 20231113 | 091100 | 514134250 | 26550 | 26550 | 26550 | 26500 | 707 |
| 639 | 20231113 | 091000 | 495384150 | 26500 | 26600 | 26600 | 26500 | 332 |
| 640 | 20231113 | 090900 | 486565500 | 26550 | 26500 | 26650 | 26500 | 1977 |
| 641 | 20231113 | 090800 | 434011950 | 26500 | 26550 | 26550 | 26500 | 1009 |
| 642 | 20231113 | 090700 | 407226300 | 26550 | 26600 | 26650 | 26550 | 1257 |
| 643 | 20231113 | 090600 | 373792900 | 26600 | 26400 | 26600 | 26400 | 1607 |
| 644 | 20231113 | 090500 | 331231850 | 26450 | 26400 | 26450 | 26400 | 975 |
| 645 | 20231113 | 090400 | 305474500 | 26400 | 26350 | 26400 | 26300 | 1124 |
| 646 | 20231113 | 090300 | 275853950 | 26300 | 26400 | 26400 | 26300 | 690 |
| 647 | 20231113 | 090200 | 257675000 | 26400 | 26300 | 26400 | 26300 | 782 |
| 648 | 20231113 | 090100 | 237067700 | 26400 | 26200 | 26500 | 26200 | 2644 |
| 649 | 20231113 | 090000 | 167265150 | 26200 | 26500 | 26500 | 26150 | 6032 |