35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 195300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 3 | 20231108 | 195200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231108 | 195100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231108 | 195000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231108 | 194900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231108 | 194800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231108 | 194700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231108 | 194600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231108 | 194500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231108 | 194400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231108 | 194300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231108 | 194200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231108 | 194100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231108 | 194000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231108 | 193900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231108 | 193800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231108 | 193700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231108 | 193600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231108 | 193500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231108 | 193400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231108 | 193300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231108 | 193200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231108 | 193100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231108 | 193000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231108 | 192900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231108 | 192800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231108 | 192700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231108 | 192600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231108 | 192500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231108 | 192400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231108 | 192300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 33 | 20231108 | 192200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231108 | 192100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231108 | 192000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231108 | 191900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231108 | 191800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231108 | 191700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231108 | 191600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231108 | 191500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231108 | 191400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231108 | 191300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231108 | 191200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231108 | 191100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231108 | 191000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231108 | 190900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231108 | 190800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231108 | 190700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231108 | 190600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231108 | 190500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231108 | 190400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231108 | 190300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231108 | 190200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231108 | 190100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231108 | 190000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231108 | 185900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231108 | 185800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231108 | 185700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231108 | 185600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231108 | 185500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231108 | 185400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231108 | 185300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 63 | 20231108 | 185200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231108 | 185100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231108 | 185000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231108 | 184900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231108 | 184800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231108 | 184700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231108 | 184600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231108 | 184500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231108 | 184400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231108 | 184300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231108 | 184200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231108 | 184100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231108 | 184000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231108 | 183900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231108 | 183800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231108 | 183700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231108 | 183600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231108 | 183500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231108 | 183400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231108 | 183300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231108 | 183200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231108 | 183100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231108 | 183000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231108 | 182900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231108 | 182800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231108 | 182700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231108 | 182600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231108 | 182500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231108 | 182400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231108 | 182300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 93 | 20231108 | 182200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231108 | 182100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231108 | 182000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231108 | 181900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231108 | 181800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231108 | 181700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231108 | 181600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231108 | 181500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231108 | 181400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231108 | 181300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231108 | 181200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231108 | 181100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231108 | 181000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231108 | 180900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231108 | 180800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231108 | 180700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231108 | 180600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231108 | 180500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231108 | 180400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231108 | 180300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231108 | 180200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231108 | 180100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231108 | 180000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231108 | 175900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231108 | 175800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231108 | 175700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231108 | 175600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231108 | 175500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231108 | 175400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231108 | 175300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 123 | 20231108 | 175200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231108 | 175100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231108 | 175000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231108 | 174900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231108 | 174800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231108 | 174700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231108 | 174600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231108 | 174500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231108 | 174400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231108 | 174300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231108 | 174200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231108 | 174100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231108 | 174000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231108 | 173900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231108 | 173800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231108 | 173700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231108 | 173600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231108 | 173500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231108 | 173400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231108 | 173300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231108 | 173200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231108 | 173100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231108 | 173000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231108 | 172900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231108 | 172800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231108 | 172700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231108 | 172600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231108 | 172500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231108 | 172400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231108 | 172300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 153 | 20231108 | 172200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231108 | 172100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231108 | 172000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231108 | 171900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231108 | 171800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231108 | 171700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231108 | 171600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231108 | 171500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231108 | 171400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231108 | 171300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231108 | 171200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231108 | 171100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231108 | 171000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231108 | 170900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231108 | 170800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231108 | 170700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231108 | 170600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231108 | 170500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231108 | 170400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231108 | 170300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231108 | 170200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231108 | 170100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231108 | 170000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231108 | 165900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231108 | 165800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231108 | 165700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231108 | 165600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231108 | 165500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231108 | 165400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231108 | 165300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 183 | 20231108 | 165200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231108 | 165100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231108 | 165000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231108 | 164900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231108 | 164800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231108 | 164700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231108 | 164600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231108 | 164500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231108 | 164400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231108 | 164300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231108 | 164200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231108 | 164100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231108 | 164000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231108 | 163900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231108 | 163800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231108 | 163700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231108 | 163600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231108 | 163500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231108 | 163400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231108 | 163300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231108 | 163200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231108 | 163100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231108 | 163000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231108 | 162900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231108 | 162800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231108 | 162700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231108 | 162600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231108 | 162500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231108 | 162400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231108 | 162300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 213 | 20231108 | 162200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231108 | 162100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231108 | 162000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231108 | 161900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231108 | 161800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231108 | 161700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231108 | 161600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231108 | 161500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231108 | 161400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231108 | 161300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231108 | 161200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231108 | 161100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231108 | 161000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231108 | 160900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231108 | 160800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231108 | 160700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231108 | 160600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231108 | 160500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231108 | 160400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231108 | 160300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231108 | 160200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231108 | 160100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231108 | 160000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231108 | 155900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231108 | 155800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231108 | 155700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231108 | 155600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231108 | 155500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231108 | 155400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231108 | 155300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 243 | 20231108 | 155200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231108 | 155100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231108 | 155000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231108 | 154900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231108 | 154800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231108 | 154700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231108 | 154600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231108 | 154500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231108 | 154400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231108 | 154300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231108 | 154200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231108 | 154100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231108 | 154000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231108 | 153900 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231108 | 153800 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231108 | 153700 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231108 | 153600 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231108 | 153500 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231108 | 153400 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231108 | 153300 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231108 | 153200 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231108 | 153100 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231108 | 153000 | 52238845450 | 21800 | 21800 | 21800 | 21800 | 23525 |
| 266 | 20231108 | 152900 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 267 | 20231108 | 152800 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 268 | 20231108 | 152700 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 269 | 20231108 | 152600 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 270 | 20231108 | 152500 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 271 | 20231108 | 152400 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 272 | 20231108 | 152300 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 273 | 20231108 | 152200 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 274 | 20231108 | 152100 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 275 | 20231108 | 152000 | 51726000450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 276 | 20231108 | 151900 | 51726000450 | 21850 | 21800 | 21850 | 21800 | 4344 |
| 277 | 20231108 | 151800 | 51631271900 | 21800 | 21750 | 21850 | 21700 | 4184 |
| 278 | 20231108 | 151700 | 51540172350 | 21750 | 21700 | 21800 | 21600 | 10740 |
| 279 | 20231108 | 151600 | 51307311250 | 21750 | 21700 | 21800 | 21650 | 10541 |
| 280 | 20231108 | 151500 | 51078402250 | 21750 | 21750 | 21800 | 21700 | 3042 |
| 281 | 20231108 | 151400 | 51012324950 | 21800 | 21850 | 21850 | 21750 | 9193 |
| 282 | 20231108 | 151300 | 50812039750 | 21850 | 21800 | 21900 | 21800 | 5139 |
| 283 | 20231108 | 151200 | 50699762850 | 21800 | 21900 | 21900 | 21800 | 8224 |
| 284 | 20231108 | 151100 | 50520184350 | 21800 | 21850 | 21900 | 21750 | 11036 |
| 285 | 20231108 | 151000 | 50279427950 | 21850 | 21800 | 21900 | 21800 | 3976 |
| 286 | 20231108 | 150900 | 50192596500 | 21850 | 21750 | 21850 | 21750 | 2322 |
| 287 | 20231108 | 150800 | 50142035250 | 21800 | 21750 | 21900 | 21700 | 9054 |
| 288 | 20231108 | 150700 | 49944503300 | 21700 | 21650 | 21750 | 21650 | 2714 |
| 289 | 20231108 | 150600 | 49885655800 | 21650 | 21600 | 21700 | 21600 | 6157 |
| 290 | 20231108 | 150500 | 49752411900 | 21600 | 21750 | 21750 | 21550 | 18097 |
| 291 | 20231108 | 150400 | 49361430850 | 21750 | 21650 | 21750 | 21600 | 4060 |
| 292 | 20231108 | 150300 | 49273389600 | 21600 | 21600 | 21700 | 21550 | 29064 |
| 293 | 20231108 | 150200 | 48645280250 | 21600 | 21550 | 21600 | 21500 | 16738 |
| 294 | 20231108 | 150100 | 48284398450 | 21550 | 21600 | 21700 | 21500 | 12123 |
| 295 | 20231108 | 150000 | 48022873750 | 21600 | 21700 | 21750 | 21600 | 7161 |
| 296 | 20231108 | 145900 | 47867691150 | 21700 | 21900 | 21900 | 21650 | 11720 |
| 297 | 20231108 | 145800 | 47612399800 | 21850 | 21950 | 22050 | 21850 | 13927 |
| 298 | 20231108 | 145700 | 47306438600 | 21950 | 21900 | 21950 | 21900 | 6212 |
| 299 | 20231108 | 145600 | 47170266100 | 21950 | 22000 | 22050 | 21900 | 13076 |
| 300 | 20231108 | 145500 | 46882785250 | 21950 | 21750 | 22050 | 21700 | 18847 |
| 301 | 20231108 | 145400 | 46470884650 | 21750 | 21700 | 21800 | 21650 | 6807 |
| 302 | 20231108 | 145300 | 46323110900 | 21650 | 21650 | 21750 | 21550 | 6399 |
| 303 | 20231108 | 145200 | 46184634650 | 21650 | 21550 | 21700 | 21550 | 9071 |
| 304 | 20231108 | 145100 | 45988537850 | 21600 | 21650 | 21750 | 21550 | 10644 |
| 305 | 20231108 | 145000 | 45758291300 | 21650 | 21700 | 21800 | 21650 | 18459 |
| 306 | 20231108 | 144900 | 45357745450 | 21700 | 21500 | 21750 | 21500 | 12294 |
| 307 | 20231108 | 144800 | 45091975950 | 21500 | 21550 | 21600 | 21400 | 18824 |
| 308 | 20231108 | 144700 | 44687246700 | 21550 | 21550 | 21650 | 21500 | 17039 |
| 309 | 20231108 | 144600 | 44320106500 | 21550 | 21600 | 21650 | 21500 | 14542 |
| 310 | 20231108 | 144500 | 44006496100 | 21600 | 21650 | 21700 | 21600 | 9281 |
| 311 | 20231108 | 144400 | 43805862950 | 21600 | 21600 | 21750 | 21600 | 9801 |
| 312 | 20231108 | 144300 | 43593574150 | 21600 | 21700 | 21750 | 21600 | 12539 |
| 313 | 20231108 | 144200 | 43321575650 | 21700 | 21700 | 21800 | 21700 | 6895 |
| 314 | 20231108 | 144100 | 43171839450 | 21700 | 21800 | 21850 | 21650 | 11085 |
| 315 | 20231108 | 144000 | 42930712200 | 21750 | 21750 | 21800 | 21550 | 35120 |
| 316 | 20231108 | 143900 | 42168965850 | 21750 | 22000 | 22000 | 21750 | 18924 |
| 317 | 20231108 | 143800 | 41755720200 | 21950 | 21900 | 22000 | 21850 | 6957 |
| 318 | 20231108 | 143700 | 41603169600 | 21950 | 21900 | 21950 | 21900 | 5578 |
| 319 | 20231108 | 143600 | 41480942150 | 21950 | 21900 | 22000 | 21800 | 13887 |
| 320 | 20231108 | 143500 | 41177002050 | 21900 | 21850 | 22050 | 21800 | 10106 |
| 321 | 20231108 | 143400 | 40955300250 | 21850 | 22050 | 22050 | 21750 | 42123 |
| 322 | 20231108 | 143300 | 40036487950 | 22000 | 21950 | 22050 | 21900 | 9890 |
| 323 | 20231108 | 143200 | 39819316450 | 21950 | 22000 | 22000 | 21900 | 7751 |
| 324 | 20231108 | 143100 | 39649134400 | 22000 | 22050 | 22100 | 21950 | 10030 |
| 325 | 20231108 | 143000 | 39428279250 | 22050 | 22150 | 22150 | 22050 | 2963 |
| 326 | 20231108 | 142900 | 39362892350 | 22100 | 22250 | 22250 | 22050 | 8915 |
| 327 | 20231108 | 142800 | 39165702100 | 22250 | 22250 | 22300 | 22200 | 3806 |
| 328 | 20231108 | 142700 | 39081115850 | 22300 | 22250 | 22300 | 22200 | 3776 |
| 329 | 20231108 | 142600 | 38997091100 | 22250 | 22250 | 22300 | 22200 | 4709 |
| 330 | 20231108 | 142500 | 38892312600 | 22300 | 22250 | 22400 | 22200 | 15286 |
| 331 | 20231108 | 142400 | 38550751450 | 22200 | 22150 | 22250 | 22150 | 3589 |
| 332 | 20231108 | 142300 | 38471047800 | 22200 | 22100 | 22250 | 22050 | 7111 |
| 333 | 20231108 | 142200 | 38313697000 | 22050 | 22050 | 22100 | 22000 | 4433 |
| 334 | 20231108 | 142100 | 38215970650 | 22000 | 22050 | 22100 | 21950 | 7975 |
| 335 | 20231108 | 142000 | 38040337500 | 22100 | 22150 | 22200 | 22000 | 10735 |
| 336 | 20231108 | 141900 | 37803199650 | 22150 | 22100 | 22200 | 22000 | 7667 |
| 337 | 20231108 | 141800 | 37633778050 | 22100 | 21900 | 22100 | 21900 | 15617 |
| 338 | 20231108 | 141700 | 37290085200 | 21950 | 22200 | 22250 | 21900 | 32891 |
| 339 | 20231108 | 141600 | 36564121400 | 22200 | 22250 | 22300 | 22150 | 22029 |
| 340 | 20231108 | 141500 | 36074939250 | 22250 | 22350 | 22350 | 22250 | 8927 |
| 341 | 20231108 | 141400 | 35876230250 | 22250 | 22300 | 22400 | 22250 | 10804 |
| 342 | 20231108 | 141300 | 35635375600 | 22250 | 22300 | 22350 | 22250 | 6600 |
| 343 | 20231108 | 141200 | 35488424400 | 22250 | 22400 | 22400 | 22200 | 33126 |
| 344 | 20231108 | 141100 | 34749345450 | 22400 | 22600 | 22600 | 22400 | 19580 |
| 345 | 20231108 | 141000 | 34309399350 | 22600 | 22550 | 22650 | 22550 | 4496 |
| 346 | 20231108 | 140900 | 34207937200 | 22600 | 22600 | 22650 | 22550 | 7704 |
| 347 | 20231108 | 140800 | 34034068350 | 22650 | 22650 | 22700 | 22550 | 11988 |
| 348 | 20231108 | 140700 | 33763095300 | 22650 | 22650 | 22700 | 22600 | 6084 |
| 349 | 20231108 | 140600 | 33625423800 | 22650 | 22750 | 22750 | 22600 | 8064 |
| 350 | 20231108 | 140500 | 33442732250 | 22700 | 22700 | 22750 | 22650 | 5132 |
| 351 | 20231108 | 140400 | 33326287300 | 22650 | 22700 | 22750 | 22650 | 3151 |
| 352 | 20231108 | 140300 | 33254760450 | 22700 | 22700 | 22700 | 22550 | 9616 |
| 353 | 20231108 | 140200 | 33037002050 | 22700 | 22650 | 22700 | 22650 | 2909 |
| 354 | 20231108 | 140100 | 32971050000 | 22650 | 22800 | 22800 | 22650 | 8703 |
| 355 | 20231108 | 140000 | 32773649450 | 22800 | 22750 | 22800 | 22650 | 4162 |
| 356 | 20231108 | 135900 | 32679141150 | 22750 | 22800 | 22800 | 22700 | 3019 |
| 357 | 20231108 | 135800 | 32610521150 | 22800 | 22700 | 22800 | 22650 | 3956 |
| 358 | 20231108 | 135700 | 32520599750 | 22750 | 22650 | 22800 | 22600 | 3274 |
| 359 | 20231108 | 135600 | 32446366600 | 22600 | 22850 | 22900 | 22550 | 28524 |
| 360 | 20231108 | 135500 | 31798952900 | 22850 | 22850 | 22950 | 22800 | 6854 |
| 361 | 20231108 | 135400 | 31642432850 | 22900 | 22900 | 22950 | 22800 | 4143 |
| 362 | 20231108 | 135300 | 31547662200 | 22850 | 22950 | 22950 | 22800 | 6497 |
| 363 | 20231108 | 135200 | 31399237900 | 22950 | 22800 | 22950 | 22800 | 4316 |
| 364 | 20231108 | 135100 | 31300690050 | 22850 | 22950 | 23000 | 22750 | 13348 |
| 365 | 20231108 | 135000 | 30995921050 | 22900 | 23000 | 23100 | 22900 | 13077 |
| 366 | 20231108 | 134900 | 30694865150 | 23000 | 22700 | 23000 | 22700 | 16839 |
| 367 | 20231108 | 134800 | 30309902700 | 22700 | 22550 | 22750 | 22500 | 7848 |
| 368 | 20231108 | 134700 | 30132235300 | 22550 | 22400 | 22550 | 22400 | 4081 |
| 369 | 20231108 | 134600 | 30040637800 | 22400 | 22650 | 22700 | 22350 | 21566 |
| 370 | 20231108 | 134500 | 29556801950 | 22650 | 22700 | 22750 | 22450 | 15232 |
| 371 | 20231108 | 134400 | 29212741800 | 22650 | 22650 | 22750 | 22500 | 13578 |
| 372 | 20231108 | 134300 | 28905623450 | 22700 | 22600 | 22700 | 22500 | 19811 |
| 373 | 20231108 | 134200 | 28458303950 | 22600 | 22850 | 22900 | 22600 | 23843 |
| 374 | 20231108 | 134100 | 27916211550 | 22850 | 22900 | 23000 | 22850 | 6807 |
| 375 | 20231108 | 134000 | 27760257800 | 22900 | 22900 | 22950 | 22850 | 9293 |
| 376 | 20231108 | 133900 | 27547373450 | 22900 | 22950 | 23000 | 22750 | 18047 |
| 377 | 20231108 | 133800 | 27134844100 | 22950 | 23250 | 23250 | 22900 | 22905 |
| 378 | 20231108 | 133700 | 26607557450 | 23250 | 22950 | 23300 | 22900 | 31463 |
| 379 | 20231108 | 133600 | 25880599300 | 22900 | 22900 | 22950 | 22750 | 12553 |
| 380 | 20231108 | 133500 | 25593559400 | 22900 | 22750 | 23250 | 22700 | 43521 |
| 381 | 20231108 | 133400 | 24594239850 | 22750 | 22450 | 22750 | 22450 | 16756 |
| 382 | 20231108 | 133300 | 24216005150 | 22450 | 22650 | 22800 | 22450 | 29021 |
| 383 | 20231108 | 133200 | 23559486750 | 22600 | 22700 | 22900 | 22550 | 23881 |
| 384 | 20231108 | 133100 | 23017163150 | 22700 | 23000 | 23000 | 22700 | 52480 |
| 385 | 20231108 | 133000 | 21820919050 | 23000 | 23150 | 23200 | 22850 | 27264 |
| 386 | 20231108 | 132900 | 21194036650 | 23150 | 23450 | 23550 | 22900 | 47823 |
| 387 | 20231108 | 132800 | 20084528950 | 23500 | 23650 | 23800 | 23250 | 30770 |
| 388 | 20231108 | 132700 | 19362045950 | 23650 | 23300 | 23800 | 23250 | 62191 |
| 389 | 20231108 | 132600 | 17903087450 | 23250 | 23000 | 23450 | 22800 | 100202 |
| 390 | 20231108 | 132500 | 15587396900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 391 | 20231108 | 132400 | 15587396900 | 22150 | 23450 | 23550 | 22150 | 15174 |
| 392 | 20231108 | 132300 | 15238105500 | 23350 | 24000 | 24050 | 23350 | 57381 |
| 393 | 20231108 | 132200 | 13878887100 | 24000 | 24400 | 24700 | 24000 | 46764 |
| 394 | 20231108 | 132100 | 12739857750 | 24300 | 25200 | 25250 | 24250 | 66985 |
| 395 | 20231108 | 132000 | 11081281450 | 25200 | 25400 | 25500 | 24950 | 46092 |
| 396 | 20231108 | 131900 | 9918584600 | 25400 | 24600 | 25500 | 24500 | 46887 |
| 397 | 20231108 | 131800 | 8743578650 | 24600 | 24550 | 24600 | 24500 | 1147 |
| 398 | 20231108 | 131700 | 8715408350 | 24550 | 24500 | 24550 | 24450 | 723 |
| 399 | 20231108 | 131600 | 8697669750 | 24550 | 24550 | 24550 | 24500 | 285 |
| 400 | 20231108 | 131500 | 8690677600 | 24550 | 24550 | 24550 | 24500 | 717 |
| 401 | 20231108 | 131400 | 8673097250 | 24550 | 24500 | 24550 | 24500 | 203 |
| 402 | 20231108 | 131300 | 8668120050 | 24500 | 24550 | 24550 | 24450 | 633 |
| 403 | 20231108 | 131200 | 8652589300 | 24500 | 24500 | 24550 | 24500 | 12 |
| 404 | 20231108 | 131100 | 8652295250 | 24550 | 24500 | 24550 | 24500 | 52 |
| 405 | 20231108 | 131000 | 8651019000 | 24450 | 24400 | 24550 | 24400 | 621 |
| 406 | 20231108 | 130900 | 8635836800 | 24500 | 24500 | 24500 | 24400 | 1077 |
| 407 | 20231108 | 130800 | 8609547750 | 24500 | 24500 | 24500 | 24450 | 59 |
| 408 | 20231108 | 130700 | 8608104050 | 24450 | 24450 | 24500 | 24450 | 660 |
| 409 | 20231108 | 130600 | 8591966550 | 24500 | 24450 | 24500 | 24450 | 503 |
| 410 | 20231108 | 130500 | 8579668150 | 24450 | 24450 | 24450 | 24400 | 1010 |
| 411 | 20231108 | 130400 | 8555001750 | 24450 | 24450 | 24450 | 24400 | 60 |
| 412 | 20231108 | 130300 | 8553535750 | 24450 | 24400 | 24450 | 24350 | 204 |
| 413 | 20231108 | 130200 | 8548561050 | 24400 | 24400 | 24450 | 24350 | 654 |
| 414 | 20231108 | 130100 | 8532609450 | 24450 | 24450 | 24450 | 24450 | 40 |
| 415 | 20231108 | 130000 | 8531631450 | 24450 | 24450 | 24500 | 24400 | 131 |
| 416 | 20231108 | 125900 | 8528429000 | 24500 | 24500 | 24500 | 24450 | 644 |
| 417 | 20231108 | 125800 | 8512682500 | 24500 | 24450 | 24500 | 24450 | 35 |
| 418 | 20231108 | 125700 | 8511826650 | 24450 | 24400 | 24450 | 24400 | 152 |
| 419 | 20231108 | 125600 | 8508110300 | 24400 | 24450 | 24450 | 24400 | 192 |
| 420 | 20231108 | 125500 | 8503418850 | 24450 | 24450 | 24450 | 24400 | 278 |
| 421 | 20231108 | 125400 | 8496630450 | 24450 | 24550 | 24550 | 24400 | 3059 |
| 422 | 20231108 | 125300 | 8421869100 | 24550 | 24500 | 24550 | 24500 | 116 |
| 423 | 20231108 | 125200 | 8419026700 | 24550 | 24550 | 24550 | 24550 | 71 |
| 424 | 20231108 | 125100 | 8417283650 | 24500 | 24500 | 24550 | 24500 | 123 |
| 425 | 20231108 | 125000 | 8414270100 | 24550 | 24550 | 24550 | 24500 | 89 |
| 426 | 20231108 | 124900 | 8412088000 | 24500 | 24500 | 24550 | 24500 | 185 |
| 427 | 20231108 | 124800 | 8407554950 | 24500 | 24500 | 24500 | 24450 | 476 |
| 428 | 20231108 | 124700 | 8395896150 | 24450 | 24500 | 24500 | 24450 | 232 |
| 429 | 20231108 | 124600 | 8390217750 | 24500 | 24500 | 24500 | 24450 | 599 |
| 430 | 20231108 | 124500 | 8375572100 | 24400 | 24450 | 24500 | 24400 | 1669 |
| 431 | 20231108 | 124400 | 8334796450 | 24450 | 24400 | 24450 | 24350 | 148 |
| 432 | 20231108 | 124300 | 8331186950 | 24400 | 24300 | 24400 | 24300 | 2382 |
| 433 | 20231108 | 124200 | 8273144850 | 24350 | 24300 | 24350 | 24300 | 678 |
| 434 | 20231108 | 124100 | 8256659350 | 24300 | 24350 | 24350 | 24300 | 204 |
| 435 | 20231108 | 124000 | 8251692250 | 24350 | 24400 | 24400 | 24350 | 1572 |
| 436 | 20231108 | 123900 | 8213413050 | 24400 | 24400 | 24400 | 24350 | 17 |
| 437 | 20231108 | 123800 | 8212999000 | 24350 | 24350 | 24350 | 24350 | 42 |
| 438 | 20231108 | 123700 | 8211976300 | 24400 | 24350 | 24400 | 24350 | 517 |
| 439 | 20231108 | 123600 | 8199386350 | 24400 | 24400 | 24400 | 24350 | 359 |
| 440 | 20231108 | 123500 | 8190642900 | 24400 | 24400 | 24400 | 24350 | 46 |
| 441 | 20231108 | 123400 | 8189522250 | 24400 | 24450 | 24450 | 24400 | 71 |
| 442 | 20231108 | 123300 | 8187789800 | 24350 | 24450 | 24450 | 24350 | 558 |
| 443 | 20231108 | 123200 | 8174199600 | 24450 | 24450 | 24450 | 24400 | 388 |
| 444 | 20231108 | 123100 | 8164730900 | 24450 | 24400 | 24450 | 24400 | 310 |
| 445 | 20231108 | 123000 | 8157162900 | 24450 | 24400 | 24450 | 24400 | 283 |
| 446 | 20231108 | 122900 | 8150249950 | 24400 | 24450 | 24450 | 24400 | 356 |
| 447 | 20231108 | 122800 | 8141549950 | 24450 | 24400 | 24450 | 24400 | 225 |
| 448 | 20231108 | 122700 | 8136058400 | 24400 | 24400 | 24400 | 24400 | 238 |
| 449 | 20231108 | 122600 | 8130251200 | 24350 | 24450 | 24450 | 24350 | 640 |
| 450 | 20231108 | 122500 | 8114637900 | 24450 | 24350 | 24450 | 24350 | 1178 |
| 451 | 20231108 | 122400 | 8085899350 | 24400 | 24350 | 24400 | 24300 | 1577 |
| 452 | 20231108 | 122300 | 8047511550 | 24350 | 24400 | 24400 | 24300 | 2507 |
| 453 | 20231108 | 122200 | 7986506650 | 24400 | 24350 | 24400 | 24350 | 199 |
| 454 | 20231108 | 122100 | 7981659750 | 24350 | 24400 | 24450 | 24350 | 6291 |
| 455 | 20231108 | 122000 | 7828272350 | 24450 | 24450 | 24450 | 24450 | 3719 |
| 456 | 20231108 | 121900 | 7737342800 | 24450 | 24450 | 24500 | 24450 | 339 |
| 457 | 20231108 | 121800 | 7729049300 | 24500 | 24500 | 24500 | 24450 | 515 |
| 458 | 20231108 | 121700 | 7716436250 | 24500 | 24500 | 24500 | 24450 | 171 |
| 459 | 20231108 | 121600 | 7712252350 | 24450 | 24550 | 24550 | 24450 | 2282 |
| 460 | 20231108 | 121500 | 7656347850 | 24500 | 24550 | 24550 | 24500 | 50 |
| 461 | 20231108 | 121400 | 7655121250 | 24500 | 24500 | 24550 | 24500 | 812 |
| 462 | 20231108 | 121300 | 7635227100 | 24550 | 24500 | 24550 | 24500 | 95 |
| 463 | 20231108 | 121200 | 7632899500 | 24550 | 24550 | 24550 | 24550 | 18 |
| 464 | 20231108 | 121100 | 7632457600 | 24500 | 24500 | 24550 | 24500 | 485 |
| 465 | 20231108 | 121000 | 7620564550 | 24500 | 24550 | 24600 | 24500 | 513 |
| 466 | 20231108 | 120900 | 7607995200 | 24600 | 24550 | 24600 | 24550 | 216 |
| 467 | 20231108 | 120800 | 7602690450 | 24550 | 24550 | 24550 | 24500 | 212 |
| 468 | 20231108 | 120700 | 7597489250 | 24550 | 24550 | 24550 | 24500 | 1648 |
| 469 | 20231108 | 120600 | 7557035300 | 24550 | 24600 | 24600 | 24550 | 3925 |
| 470 | 20231108 | 120500 | 7460483150 | 24600 | 24600 | 24600 | 24600 | 36 |
| 471 | 20231108 | 120400 | 7459597550 | 24650 | 24650 | 24650 | 24650 | 20 |
| 472 | 20231108 | 120300 | 7459104550 | 24600 | 24650 | 24700 | 24600 | 1416 |
| 473 | 20231108 | 120200 | 7424194350 | 24600 | 24650 | 24650 | 24600 | 147 |
| 474 | 20231108 | 120100 | 7420578100 | 24600 | 24600 | 24650 | 24600 | 482 |
| 475 | 20231108 | 120000 | 7408718100 | 24600 | 24600 | 24650 | 24600 | 115 |
| 476 | 20231108 | 115900 | 7405889050 | 24650 | 24650 | 24650 | 24600 | 231 |
| 477 | 20231108 | 115800 | 7400198750 | 24650 | 24650 | 24650 | 24650 | 2 |
| 478 | 20231108 | 115700 | 7400149450 | 24650 | 24600 | 24650 | 24600 | 55 |
| 479 | 20231108 | 115600 | 7398795450 | 24650 | 24650 | 24650 | 24600 | 1146 |
| 480 | 20231108 | 115500 | 7370549400 | 24700 | 24600 | 24700 | 24600 | 788 |
| 481 | 20231108 | 115400 | 7351130750 | 24600 | 24650 | 24700 | 24600 | 944 |
| 482 | 20231108 | 115300 | 7327861900 | 24700 | 24700 | 24700 | 24650 | 100 |
| 483 | 20231108 | 115200 | 7325395700 | 24700 | 24650 | 24700 | 24650 | 87 |
| 484 | 20231108 | 115100 | 7323251100 | 24650 | 24650 | 24650 | 24650 | 35 |
| 485 | 20231108 | 115000 | 7322388350 | 24700 | 24650 | 24700 | 24650 | 79 |
| 486 | 20231108 | 114900 | 7320439900 | 24700 | 24650 | 24700 | 24650 | 413 |
| 487 | 20231108 | 114800 | 7310259400 | 24650 | 24650 | 24650 | 24600 | 402 |
| 488 | 20231108 | 114700 | 7300357500 | 24650 | 24650 | 24650 | 24600 | 150 |
| 489 | 20231108 | 114600 | 7296666450 | 24650 | 24700 | 24700 | 24600 | 124 |
| 490 | 20231108 | 114500 | 7293615450 | 24650 | 24700 | 24700 | 24650 | 136 |
| 491 | 20231108 | 114400 | 7290262900 | 24650 | 24700 | 24700 | 24650 | 180 |
| 492 | 20231108 | 114300 | 7285820900 | 24700 | 24650 | 24700 | 24650 | 116 |
| 493 | 20231108 | 114200 | 7282960400 | 24700 | 24600 | 24700 | 24600 | 462 |
| 494 | 20231108 | 114100 | 7271574200 | 24700 | 24600 | 24700 | 24600 | 453 |
| 495 | 20231108 | 114000 | 7260414550 | 24650 | 24700 | 24700 | 24600 | 211 |
| 496 | 20231108 | 113900 | 7255215700 | 24700 | 24700 | 24700 | 24700 | 5 |
| 497 | 20231108 | 113800 | 7255092200 | 24700 | 24650 | 24700 | 24600 | 1596 |
| 498 | 20231108 | 113700 | 7215712850 | 24650 | 24600 | 24650 | 24600 | 181 |
| 499 | 20231108 | 113600 | 7211257700 | 24600 | 24700 | 24700 | 24600 | 1472 |
| 500 | 20231108 | 113500 | 7174969450 | 24700 | 24650 | 24700 | 24650 | 38 |
| 501 | 20231108 | 113400 | 7174032600 | 24700 | 24650 | 24700 | 24600 | 128 |
| 502 | 20231108 | 113300 | 7170878300 | 24650 | 24650 | 24700 | 24600 | 982 |
| 503 | 20231108 | 113200 | 7146674900 | 24650 | 24650 | 24700 | 24650 | 546 |
| 504 | 20231108 | 113100 | 7133212050 | 24700 | 24700 | 24700 | 24700 | 1 |
| 505 | 20231108 | 113000 | 7133187350 | 24700 | 24650 | 24700 | 24650 | 125 |
| 506 | 20231108 | 112900 | 7130106000 | 24700 | 24700 | 24700 | 24650 | 114 |
| 507 | 20231108 | 112800 | 7127294350 | 24700 | 24750 | 24750 | 24650 | 373 |
| 508 | 20231108 | 112700 | 7118082550 | 24700 | 24700 | 24700 | 24700 | 35 |
| 509 | 20231108 | 112600 | 7117218050 | 24750 | 24750 | 24750 | 24700 | 240 |
| 510 | 20231108 | 112500 | 7111285950 | 24750 | 24700 | 24750 | 24700 | 134 |
| 511 | 20231108 | 112400 | 7107975300 | 24750 | 24700 | 24750 | 24650 | 853 |
| 512 | 20231108 | 112300 | 7086907600 | 24700 | 24750 | 24750 | 24650 | 1629 |
| 513 | 20231108 | 112200 | 7046678400 | 24750 | 24750 | 24750 | 24700 | 538 |
| 514 | 20231108 | 112100 | 7033387800 | 24750 | 24750 | 24750 | 24700 | 100 |
| 515 | 20231108 | 112000 | 7030914550 | 24750 | 24800 | 24800 | 24700 | 66 |
| 516 | 20231108 | 111900 | 7029283850 | 24700 | 24750 | 24850 | 24700 | 2081 |
| 517 | 20231108 | 111800 | 6977620200 | 24750 | 24800 | 24800 | 24700 | 98 |
| 518 | 20231108 | 111700 | 6975198800 | 24750 | 24750 | 24800 | 24700 | 789 |
| 519 | 20231108 | 111600 | 6955676650 | 24700 | 24800 | 24800 | 24700 | 206 |
| 520 | 20231108 | 111500 | 6950577200 | 24800 | 24700 | 24800 | 24700 | 691 |
| 521 | 20231108 | 111400 | 6933477650 | 24750 | 24750 | 24750 | 24700 | 262 |
| 522 | 20231108 | 111300 | 6926993200 | 24750 | 24700 | 24750 | 24650 | 888 |
| 523 | 20231108 | 111200 | 6905094800 | 24650 | 24700 | 24700 | 24650 | 34 |
| 524 | 20231108 | 111100 | 6904256050 | 24700 | 24650 | 24700 | 24650 | 153 |
| 525 | 20231108 | 111000 | 6900483600 | 24700 | 24700 | 24700 | 24650 | 158 |
| 526 | 20231108 | 110900 | 6896586600 | 24750 | 24750 | 24750 | 24750 | 10 |
| 527 | 20231108 | 110800 | 6896339100 | 24750 | 24650 | 24750 | 24650 | 175 |
| 528 | 20231108 | 110700 | 6892016550 | 24650 | 24600 | 24700 | 24600 | 663 |
| 529 | 20231108 | 110600 | 6875675000 | 24600 | 24650 | 24650 | 24600 | 263 |
| 530 | 20231108 | 110500 | 6869194950 | 24650 | 24650 | 24650 | 24600 | 138 |
| 531 | 20231108 | 110400 | 6865795000 | 24650 | 24650 | 24650 | 24600 | 195 |
| 532 | 20231108 | 110300 | 6860996750 | 24650 | 24650 | 24650 | 24650 | 1737 |
| 533 | 20231108 | 110200 | 6818179700 | 24650 | 24700 | 24700 | 24600 | 3120 |
| 534 | 20231108 | 110100 | 6741276000 | 24700 | 24750 | 24750 | 24700 | 1497 |
| 535 | 20231108 | 110000 | 6704296350 | 24750 | 24700 | 24750 | 24700 | 191 |
| 536 | 20231108 | 105900 | 6699578600 | 24700 | 24700 | 24700 | 24700 | 25 |
| 537 | 20231108 | 105800 | 6698961100 | 24700 | 24700 | 24800 | 24700 | 307 |
| 538 | 20231108 | 105700 | 6691372450 | 24750 | 24700 | 24750 | 24700 | 165 |
| 539 | 20231108 | 105600 | 6687290950 | 24750 | 24750 | 24800 | 24700 | 3614 |
| 540 | 20231108 | 105500 | 6597715000 | 24750 | 24700 | 24750 | 24700 | 481 |
| 541 | 20231108 | 105400 | 6585834250 | 24700 | 24700 | 24750 | 24700 | 184 |
| 542 | 20231108 | 105300 | 6581288400 | 24700 | 24700 | 24750 | 24700 | 1332 |
| 543 | 20231108 | 105200 | 6548386250 | 24700 | 24750 | 24750 | 24700 | 1835 |
| 544 | 20231108 | 105100 | 6502973800 | 24800 | 24750 | 24800 | 24750 | 182 |
| 545 | 20231108 | 105000 | 6498468500 | 24750 | 24750 | 24750 | 24700 | 308 |
| 546 | 20231108 | 104900 | 6490850550 | 24700 | 24700 | 24750 | 24700 | 123 |
| 547 | 20231108 | 104800 | 6487812400 | 24700 | 24750 | 24800 | 24700 | 1500 |
| 548 | 20231108 | 104700 | 6450688350 | 24750 | 24850 | 24900 | 24700 | 4644 |
| 549 | 20231108 | 104600 | 6335588500 | 24850 | 24850 | 24850 | 24800 | 1211 |
| 550 | 20231108 | 104500 | 6305498000 | 24850 | 24800 | 24850 | 24800 | 1347 |
| 551 | 20231108 | 104400 | 6272030400 | 24800 | 24800 | 24850 | 24750 | 2859 |
| 552 | 20231108 | 104300 | 6201119700 | 24750 | 24700 | 24800 | 24700 | 1728 |
| 553 | 20231108 | 104200 | 6158357350 | 24700 | 24700 | 24700 | 24650 | 1516 |
| 554 | 20231108 | 104100 | 6120912300 | 24700 | 24650 | 24750 | 24600 | 364 |
| 555 | 20231108 | 104000 | 6111945350 | 24650 | 24550 | 24650 | 24550 | 692 |
| 556 | 20231108 | 103900 | 6094933800 | 24600 | 24550 | 24600 | 24550 | 134 |
| 557 | 20231108 | 103800 | 6091643950 | 24600 | 24550 | 24600 | 24550 | 37 |
| 558 | 20231108 | 103700 | 6090735550 | 24600 | 24500 | 24650 | 24500 | 1006 |
| 559 | 20231108 | 103600 | 6066038950 | 24550 | 24700 | 24700 | 24500 | 13820 |
| 560 | 20231108 | 103500 | 5725914750 | 24700 | 24700 | 24700 | 24650 | 77 |
| 561 | 20231108 | 103400 | 5724014600 | 24700 | 24650 | 24700 | 24650 | 894 |
| 562 | 20231108 | 103300 | 5701966750 | 24650 | 24750 | 24750 | 24650 | 269 |
| 563 | 20231108 | 103200 | 5695327050 | 24700 | 24600 | 24700 | 24600 | 1881 |
| 564 | 20231108 | 103100 | 5648957000 | 24600 | 24650 | 24650 | 24600 | 276 |
| 565 | 20231108 | 103000 | 5642166650 | 24650 | 24600 | 24650 | 24550 | 2603 |
| 566 | 20231108 | 102900 | 5578141050 | 24600 | 24600 | 24600 | 24550 | 71 |
| 567 | 20231108 | 102800 | 5576395000 | 24600 | 24650 | 24650 | 24600 | 869 |
| 568 | 20231108 | 102700 | 5555017050 | 24600 | 24550 | 24600 | 24550 | 1288 |
| 569 | 20231108 | 102600 | 5523352700 | 24550 | 24600 | 24600 | 24500 | 2374 |
| 570 | 20231108 | 102500 | 5465091550 | 24600 | 24600 | 24650 | 24550 | 5439 |
| 571 | 20231108 | 102400 | 5331500150 | 24600 | 24600 | 24650 | 24600 | 436 |
| 572 | 20231108 | 102300 | 5320768900 | 24650 | 24600 | 24650 | 24550 | 5250 |
| 573 | 20231108 | 102200 | 5191685750 | 24600 | 24650 | 24650 | 24600 | 2955 |
| 574 | 20231108 | 102100 | 5118869650 | 24700 | 24700 | 24700 | 24700 | 151 |
| 575 | 20231108 | 102000 | 5115139950 | 24700 | 24750 | 24750 | 24650 | 2141 |
| 576 | 20231108 | 101900 | 5062230700 | 24750 | 24700 | 24750 | 24700 | 128 |
| 577 | 20231108 | 101800 | 5059067700 | 24750 | 24850 | 24850 | 24700 | 4478 |
| 578 | 20231108 | 101700 | 4948112050 | 24850 | 24900 | 24950 | 24850 | 2228 |
| 579 | 20231108 | 101600 | 4892729150 | 24900 | 25000 | 25000 | 24900 | 4887 |
| 580 | 20231108 | 101500 | 4770655700 | 25050 | 25050 | 25050 | 25000 | 1680 |
| 581 | 20231108 | 101400 | 4728588150 | 25050 | 25050 | 25050 | 25050 | 399 |
| 582 | 20231108 | 101300 | 4718593200 | 25000 | 25100 | 25100 | 25000 | 2272 |
| 583 | 20231108 | 101200 | 4661632550 | 25050 | 25050 | 25100 | 25000 | 823 |
| 584 | 20231108 | 101100 | 4641012400 | 25000 | 25000 | 25050 | 25000 | 531 |
| 585 | 20231108 | 101000 | 4627733400 | 25000 | 24950 | 25000 | 24900 | 5375 |
| 586 | 20231108 | 100900 | 4493416800 | 24950 | 24800 | 25000 | 24800 | 7476 |
| 587 | 20231108 | 100800 | 4307135550 | 24800 | 24750 | 24800 | 24750 | 373 |
| 588 | 20231108 | 100700 | 4297896500 | 24750 | 24700 | 24800 | 24700 | 2514 |
| 589 | 20231108 | 100600 | 4235596050 | 24650 | 24650 | 24650 | 24650 | 201 |
| 590 | 20231108 | 100500 | 4230641400 | 24650 | 24700 | 24700 | 24650 | 196 |
| 591 | 20231108 | 100400 | 4225803700 | 24650 | 24700 | 24700 | 24650 | 1531 |
| 592 | 20231108 | 100300 | 4188059250 | 24700 | 24600 | 24700 | 24600 | 646 |
| 593 | 20231108 | 100200 | 4172142750 | 24600 | 24650 | 24650 | 24600 | 4374 |
| 594 | 20231108 | 100100 | 4064331050 | 24650 | 24700 | 24700 | 24650 | 448 |
| 595 | 20231108 | 100000 | 4053275700 | 24800 | 24850 | 24850 | 24650 | 5768 |
| 596 | 20231108 | 095900 | 3910692100 | 24800 | 24850 | 24850 | 24750 | 1907 |
| 597 | 20231108 | 095800 | 3863386850 | 24850 | 24900 | 24950 | 24850 | 3869 |
| 598 | 20231108 | 095700 | 3767029050 | 24850 | 24850 | 24900 | 24850 | 2298 |
| 599 | 20231108 | 095600 | 3709842650 | 24850 | 24750 | 24900 | 24750 | 1635 |
| 600 | 20231108 | 095500 | 3669229800 | 24850 | 24750 | 24850 | 24700 | 4649 |
| 601 | 20231108 | 095400 | 3553841300 | 24800 | 24800 | 24800 | 24700 | 592 |
| 602 | 20231108 | 095300 | 3539164450 | 24800 | 24750 | 24800 | 24700 | 2950 |
| 603 | 20231108 | 095200 | 3466216200 | 24800 | 24850 | 24850 | 24800 | 2273 |
| 604 | 20231108 | 095100 | 3409782700 | 24850 | 24650 | 24850 | 24650 | 5173 |
| 605 | 20231108 | 095000 | 3281806850 | 24650 | 24650 | 24650 | 24600 | 959 |
| 606 | 20231108 | 094900 | 3258198550 | 24650 | 24600 | 24650 | 24550 | 922 |
| 607 | 20231108 | 094800 | 3235513150 | 24600 | 24650 | 24650 | 24550 | 546 |
| 608 | 20231108 | 094700 | 3222076000 | 24650 | 24650 | 24650 | 24550 | 3477 |
| 609 | 20231108 | 094600 | 3136529800 | 24650 | 24650 | 24650 | 24500 | 3580 |
| 610 | 20231108 | 094500 | 3048596400 | 24650 | 24600 | 24650 | 24550 | 1058 |
| 611 | 20231108 | 094400 | 3022567650 | 24600 | 24750 | 24750 | 24600 | 7912 |
| 612 | 20231108 | 094300 | 2827587900 | 24750 | 24750 | 24750 | 24650 | 1641 |
| 613 | 20231108 | 094200 | 2787029050 | 24750 | 24750 | 24750 | 24700 | 569 |
| 614 | 20231108 | 094100 | 2772947800 | 24750 | 24700 | 24800 | 24700 | 4095 |
| 615 | 20231108 | 094000 | 2671666650 | 24650 | 24600 | 24650 | 24600 | 2563 |
| 616 | 20231108 | 093900 | 2608501150 | 24650 | 24600 | 24650 | 24550 | 3527 |
| 617 | 20231108 | 093800 | 2521715600 | 24650 | 24650 | 24750 | 24600 | 2614 |
| 618 | 20231108 | 093700 | 2457250100 | 24750 | 24700 | 24750 | 24650 | 1037 |
| 619 | 20231108 | 093600 | 2431601650 | 24650 | 24650 | 24700 | 24650 | 739 |
| 620 | 20231108 | 093500 | 2413360050 | 24650 | 24750 | 24750 | 24650 | 3978 |
| 621 | 20231108 | 093400 | 2315158400 | 24700 | 24650 | 24700 | 24600 | 3204 |
| 622 | 20231108 | 093300 | 2236061500 | 24700 | 24600 | 24700 | 24600 | 2027 |
| 623 | 20231108 | 093200 | 2186088050 | 24600 | 24600 | 24650 | 24600 | 716 |
| 624 | 20231108 | 093100 | 2168446950 | 24650 | 24600 | 24650 | 24600 | 559 |
| 625 | 20231108 | 093000 | 2154678350 | 24600 | 24600 | 24650 | 24600 | 656 |
| 626 | 20231108 | 092900 | 2138520200 | 24650 | 24600 | 24650 | 24550 | 344 |
| 627 | 20231108 | 092800 | 2130059500 | 24600 | 24650 | 24650 | 24550 | 4068 |
| 628 | 20231108 | 092700 | 2030030550 | 24650 | 24650 | 24650 | 24600 | 149 |
| 629 | 20231108 | 092600 | 2026358250 | 24600 | 24650 | 24700 | 24600 | 2138 |
| 630 | 20231108 | 092500 | 1973625100 | 24700 | 24700 | 24700 | 24600 | 4446 |
| 631 | 20231108 | 092400 | 1864036450 | 24700 | 24600 | 24700 | 24600 | 1538 |
| 632 | 20231108 | 092300 | 1826147850 | 24650 | 24600 | 24650 | 24550 | 1956 |
| 633 | 20231108 | 092200 | 1778018350 | 24650 | 24650 | 24650 | 24600 | 2454 |
| 634 | 20231108 | 092100 | 1717645400 | 24600 | 24600 | 24650 | 24600 | 1342 |
| 635 | 20231108 | 092000 | 1684630900 | 24650 | 24650 | 24700 | 24550 | 3574 |
| 636 | 20231108 | 091900 | 1596618700 | 24650 | 24500 | 24650 | 24500 | 4898 |
| 637 | 20231108 | 091800 | 1476269050 | 24500 | 24350 | 24500 | 24350 | 1169 |
| 638 | 20231108 | 091700 | 1447749100 | 24350 | 24300 | 24400 | 24300 | 1184 |
| 639 | 20231108 | 091600 | 1418940050 | 24350 | 24450 | 24450 | 24350 | 2954 |
| 640 | 20231108 | 091500 | 1346938650 | 24450 | 24400 | 24450 | 24300 | 4101 |
| 641 | 20231108 | 091400 | 1246842450 | 24350 | 24250 | 24400 | 24250 | 1376 |
| 642 | 20231108 | 091300 | 1213352700 | 24300 | 24250 | 24300 | 24250 | 611 |
| 643 | 20231108 | 091200 | 1198511650 | 24300 | 24350 | 24350 | 24250 | 1095 |
| 644 | 20231108 | 091100 | 1171905150 | 24350 | 24350 | 24400 | 24300 | 4631 |
| 645 | 20231108 | 091000 | 1059227050 | 24350 | 24350 | 24350 | 24300 | 3239 |
| 646 | 20231108 | 090900 | 980439000 | 24300 | 24400 | 24450 | 24300 | 4016 |
| 647 | 20231108 | 090800 | 882612400 | 24450 | 24450 | 24500 | 24350 | 4416 |
| 648 | 20231108 | 090700 | 774819150 | 24450 | 24400 | 24500 | 24350 | 1863 |
| 649 | 20231108 | 090600 | 729291000 | 24400 | 24200 | 24450 | 24200 | 2343 |
| 650 | 20231108 | 090500 | 672439850 | 24200 | 24300 | 24350 | 24200 | 5777 |
| 651 | 20231108 | 090400 | 532236400 | 24350 | 24400 | 24400 | 24300 | 2572 |
| 652 | 20231108 | 090300 | 469709650 | 24350 | 24450 | 24550 | 24350 | 5076 |
| 653 | 20231108 | 090200 | 345738550 | 24450 | 24600 | 24600 | 24450 | 5287 |
| 654 | 20231108 | 090100 | 215849150 | 24600 | 24450 | 24600 | 24350 | 1841 |
| 655 | 20231108 | 090000 | 170872950 | 24450 | 24500 | 24500 | 24250 | 6990 |