39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 210200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 3 | 20231107 | 210100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231107 | 210000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231107 | 205900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231107 | 205800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231107 | 205700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231107 | 205600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231107 | 205500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231107 | 205400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231107 | 205300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231107 | 205200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231107 | 205100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231107 | 205000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231107 | 204900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231107 | 204800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231107 | 204700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231107 | 204600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231107 | 204500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231107 | 204400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231107 | 204300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231107 | 204200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231107 | 204100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231107 | 204000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231107 | 203900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231107 | 203800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231107 | 203700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231107 | 203600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231107 | 203500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231107 | 203400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231107 | 203300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231107 | 203200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 33 | 20231107 | 203100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231107 | 203000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231107 | 202900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231107 | 202800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231107 | 202700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231107 | 202600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231107 | 202500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231107 | 202400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231107 | 202300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231107 | 202200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231107 | 202100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231107 | 202000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231107 | 201900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231107 | 201800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231107 | 201700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231107 | 201600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231107 | 201500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231107 | 201400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231107 | 201300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231107 | 201200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231107 | 201100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231107 | 201000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231107 | 200900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231107 | 200800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231107 | 200700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231107 | 200600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231107 | 200500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231107 | 200400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231107 | 200300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231107 | 200200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 63 | 20231107 | 200100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231107 | 200000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231107 | 195900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231107 | 195800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231107 | 195700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231107 | 195600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231107 | 195500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231107 | 195400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231107 | 195300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231107 | 195200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231107 | 195100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231107 | 195000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231107 | 194900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231107 | 194800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231107 | 194700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231107 | 194600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231107 | 194500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231107 | 194400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231107 | 194300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231107 | 194200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231107 | 194100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231107 | 194000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231107 | 193900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231107 | 193800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231107 | 193700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231107 | 193600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231107 | 193500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231107 | 193400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231107 | 193300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231107 | 193200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 93 | 20231107 | 193100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231107 | 193000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231107 | 192900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231107 | 192800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231107 | 192700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231107 | 192600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231107 | 192500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231107 | 192400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231107 | 192300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231107 | 192200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231107 | 192100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231107 | 192000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231107 | 191900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231107 | 191800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231107 | 191700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231107 | 191600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231107 | 191500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231107 | 191400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231107 | 191300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231107 | 191200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231107 | 191100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231107 | 191000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231107 | 190900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231107 | 190800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231107 | 190700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231107 | 190600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231107 | 190500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231107 | 190400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231107 | 190300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231107 | 190200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 123 | 20231107 | 190100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231107 | 190000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231107 | 185900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231107 | 185800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231107 | 185700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231107 | 185600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231107 | 185500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231107 | 185400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231107 | 185300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231107 | 185200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231107 | 185100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231107 | 185000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231107 | 184900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231107 | 184800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231107 | 184700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231107 | 184600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231107 | 184500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231107 | 184400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231107 | 184300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231107 | 184200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231107 | 184100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231107 | 184000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231107 | 183900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231107 | 183800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231107 | 183700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231107 | 183600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231107 | 183500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231107 | 183400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231107 | 183300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231107 | 183200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 153 | 20231107 | 183100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231107 | 183000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231107 | 182900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231107 | 182800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231107 | 182700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231107 | 182600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231107 | 182500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231107 | 182400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231107 | 182300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231107 | 182200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231107 | 182100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231107 | 182000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231107 | 181900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231107 | 181800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231107 | 181700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231107 | 181600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231107 | 181500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231107 | 181400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231107 | 181300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231107 | 181200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231107 | 181100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231107 | 181000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231107 | 180900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231107 | 180800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231107 | 180700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231107 | 180600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231107 | 180500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231107 | 180400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231107 | 180300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231107 | 180200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 183 | 20231107 | 180100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231107 | 180000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231107 | 175900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231107 | 175800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231107 | 175700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231107 | 175600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231107 | 175500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231107 | 175400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231107 | 175300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231107 | 175200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231107 | 175100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231107 | 175000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231107 | 174900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231107 | 174800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231107 | 174700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231107 | 174600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231107 | 174500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231107 | 174400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231107 | 174300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231107 | 174200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231107 | 174100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231107 | 174000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231107 | 173900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231107 | 173800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231107 | 173700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231107 | 173600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231107 | 173500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231107 | 173400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231107 | 173300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231107 | 173200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 213 | 20231107 | 173100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231107 | 173000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231107 | 172900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231107 | 172800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231107 | 172700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231107 | 172600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231107 | 172500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231107 | 172400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231107 | 172300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231107 | 172200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231107 | 172100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231107 | 172000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231107 | 171900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231107 | 171800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231107 | 171700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231107 | 171600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231107 | 171500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231107 | 171400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231107 | 171300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231107 | 171200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231107 | 171100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231107 | 171000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231107 | 170900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231107 | 170800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20231107 | 170700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20231107 | 170600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20231107 | 170500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20231107 | 170400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20231107 | 170300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231107 | 170200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 243 | 20231107 | 170100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231107 | 170000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231107 | 165900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231107 | 165800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231107 | 165700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231107 | 165600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231107 | 165500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231107 | 165400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231107 | 165300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20231107 | 165200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20231107 | 165100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20231107 | 165000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20231107 | 164900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20231107 | 164800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20231107 | 164700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20231107 | 164600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20231107 | 164500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20231107 | 164400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20231107 | 164300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20231107 | 164200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20231107 | 164100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20231107 | 164000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20231107 | 163900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20231107 | 163800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231107 | 163700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20231107 | 163600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20231107 | 163500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20231107 | 163400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20231107 | 163300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20231107 | 163200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 273 | 20231107 | 163100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20231107 | 163000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20231107 | 162900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20231107 | 162800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20231107 | 162700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20231107 | 162600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20231107 | 162500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20231107 | 162400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20231107 | 162300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20231107 | 162200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20231107 | 162100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 284 | 20231107 | 162000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20231107 | 161900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 286 | 20231107 | 161800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20231107 | 161700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 288 | 20231107 | 161600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 289 | 20231107 | 161500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 290 | 20231107 | 161400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 291 | 20231107 | 161300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 292 | 20231107 | 161200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 293 | 20231107 | 161100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 294 | 20231107 | 161000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 295 | 20231107 | 160900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 296 | 20231107 | 160800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 297 | 20231107 | 160700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 298 | 20231107 | 160600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 299 | 20231107 | 160500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 300 | 20231107 | 160400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 301 | 20231107 | 160300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 302 | 20231107 | 160200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 303 | 20231107 | 160100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 304 | 20231107 | 160000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 305 | 20231107 | 155900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 306 | 20231107 | 155800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 307 | 20231107 | 155700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 308 | 20231107 | 155600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 309 | 20231107 | 155500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 310 | 20231107 | 155400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 311 | 20231107 | 155300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 312 | 20231107 | 155200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 313 | 20231107 | 155100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 314 | 20231107 | 155000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 315 | 20231107 | 154900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 316 | 20231107 | 154800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 317 | 20231107 | 154700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 318 | 20231107 | 154600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 319 | 20231107 | 154500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 320 | 20231107 | 154400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 321 | 20231107 | 154300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 322 | 20231107 | 154200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 323 | 20231107 | 154100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 324 | 20231107 | 154000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 325 | 20231107 | 153900 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 326 | 20231107 | 153800 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 327 | 20231107 | 153700 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 328 | 20231107 | 153600 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 329 | 20231107 | 153500 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20231107 | 153400 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 331 | 20231107 | 153300 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 332 | 20231107 | 153200 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 333 | 20231107 | 153100 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 0 |
| 334 | 20231107 | 153000 | 18760757500 | 24500 | 24500 | 24500 | 24500 | 9953 |
| 335 | 20231107 | 152900 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 336 | 20231107 | 152800 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 337 | 20231107 | 152700 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 338 | 20231107 | 152600 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 339 | 20231107 | 152500 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 340 | 20231107 | 152400 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 341 | 20231107 | 152300 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 342 | 20231107 | 152200 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 343 | 20231107 | 152100 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 344 | 20231107 | 152000 | 18516909000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 345 | 20231107 | 151900 | 18516909000 | 24650 | 24600 | 24650 | 24550 | 2358 |
| 346 | 20231107 | 151800 | 18458909350 | 24600 | 24550 | 24650 | 24500 | 2734 |
| 347 | 20231107 | 151700 | 18391674650 | 24600 | 24500 | 24600 | 24500 | 1559 |
| 348 | 20231107 | 151600 | 18353380500 | 24450 | 24400 | 24500 | 24400 | 999 |
| 349 | 20231107 | 151500 | 18328929300 | 24450 | 24350 | 24500 | 24350 | 1973 |
| 350 | 20231107 | 151400 | 18280752400 | 24350 | 24450 | 24500 | 24350 | 799 |
| 351 | 20231107 | 151300 | 18261232150 | 24400 | 24450 | 24450 | 24300 | 1639 |
| 352 | 20231107 | 151200 | 18221255200 | 24450 | 24350 | 24500 | 24350 | 996 |
| 353 | 20231107 | 151100 | 18196938500 | 24350 | 24300 | 24400 | 24250 | 1088 |
| 354 | 20231107 | 151000 | 18170457400 | 24350 | 24400 | 24400 | 24250 | 1703 |
| 355 | 20231107 | 150900 | 18129013550 | 24400 | 24100 | 24500 | 24100 | 3350 |
| 356 | 20231107 | 150800 | 18047697250 | 24100 | 24100 | 24150 | 24050 | 1885 |
| 357 | 20231107 | 150700 | 18002322850 | 24050 | 24100 | 24150 | 24050 | 2177 |
| 358 | 20231107 | 150600 | 17949850500 | 24100 | 24150 | 24200 | 24100 | 1064 |
| 359 | 20231107 | 150500 | 17924174350 | 24150 | 24050 | 24150 | 24000 | 1634 |
| 360 | 20231107 | 150400 | 17884894400 | 24000 | 24100 | 24100 | 24000 | 766 |
| 361 | 20231107 | 150300 | 17866473850 | 24150 | 24000 | 24150 | 24000 | 1524 |
| 362 | 20231107 | 150200 | 17829772000 | 23950 | 23950 | 24100 | 23900 | 2752 |
| 363 | 20231107 | 150100 | 17763796100 | 23950 | 23950 | 23950 | 23850 | 2441 |
| 364 | 20231107 | 150000 | 17705450250 | 23900 | 23850 | 23900 | 23800 | 2155 |
| 365 | 20231107 | 145900 | 17654065850 | 23800 | 23750 | 23850 | 23750 | 1996 |
| 366 | 20231107 | 145800 | 17606560050 | 23800 | 23900 | 23950 | 23750 | 3896 |
| 367 | 20231107 | 145700 | 17513650600 | 23900 | 23800 | 23950 | 23800 | 6418 |
| 368 | 20231107 | 145600 | 17360580350 | 23800 | 23800 | 23850 | 23750 | 1051 |
| 369 | 20231107 | 145500 | 17335574500 | 23850 | 23850 | 23900 | 23750 | 1291 |
| 370 | 20231107 | 145400 | 17304825050 | 23850 | 23800 | 23900 | 23750 | 480 |
| 371 | 20231107 | 145300 | 17293385650 | 23800 | 23900 | 23950 | 23750 | 1286 |
| 372 | 20231107 | 145200 | 17262747650 | 23900 | 23800 | 23950 | 23750 | 1048 |
| 373 | 20231107 | 145100 | 17237734750 | 23800 | 23850 | 23900 | 23700 | 944 |
| 374 | 20231107 | 145000 | 17215295850 | 23800 | 23750 | 23900 | 23700 | 3109 |
| 375 | 20231107 | 144900 | 17141448650 | 23750 | 23800 | 23800 | 23750 | 681 |
| 376 | 20231107 | 144800 | 17125257300 | 23750 | 23850 | 23850 | 23750 | 1040 |
| 377 | 20231107 | 144700 | 17100500400 | 23850 | 23950 | 23950 | 23850 | 1382 |
| 378 | 20231107 | 144600 | 17067508350 | 23950 | 24000 | 24000 | 23850 | 1776 |
| 379 | 20231107 | 144500 | 17025013250 | 24000 | 23800 | 24000 | 23800 | 2214 |
| 380 | 20231107 | 144400 | 16972111050 | 23850 | 23900 | 24000 | 23800 | 2915 |
| 381 | 20231107 | 144300 | 16902582050 | 23900 | 23950 | 23950 | 23900 | 1078 |
| 382 | 20231107 | 144200 | 16876806250 | 23950 | 23900 | 24000 | 23850 | 1260 |
| 383 | 20231107 | 144100 | 16846692600 | 23900 | 24100 | 24100 | 23900 | 960 |
| 384 | 20231107 | 144000 | 16823696900 | 24100 | 23950 | 24100 | 23900 | 1052 |
| 385 | 20231107 | 143900 | 16798526350 | 23900 | 24100 | 24200 | 23900 | 1282 |
| 386 | 20231107 | 143800 | 16767734550 | 24050 | 23950 | 24200 | 23900 | 4273 |
| 387 | 20231107 | 143700 | 16664764050 | 23900 | 24000 | 24000 | 23800 | 945 |
| 388 | 20231107 | 143600 | 16642211400 | 23900 | 24150 | 24150 | 23850 | 2106 |
| 389 | 20231107 | 143500 | 16591755850 | 24150 | 24100 | 24150 | 23950 | 2869 |
| 390 | 20231107 | 143400 | 16522582100 | 24150 | 24050 | 24150 | 24050 | 3504 |
| 391 | 20231107 | 143300 | 16438190900 | 24050 | 23750 | 24050 | 23750 | 2449 |
| 392 | 20231107 | 143200 | 16379548400 | 23700 | 23650 | 23750 | 23550 | 4079 |
| 393 | 20231107 | 143100 | 16283183650 | 23650 | 23700 | 23800 | 23650 | 5020 |
| 394 | 20231107 | 143000 | 16164243250 | 23750 | 23800 | 23850 | 23750 | 1346 |
| 395 | 20231107 | 142900 | 16132259300 | 23800 | 23800 | 23850 | 23750 | 6765 |
| 396 | 20231107 | 142800 | 15971317650 | 23800 | 23800 | 23850 | 23750 | 1559 |
| 397 | 20231107 | 142700 | 15934224050 | 23800 | 23850 | 23850 | 23750 | 2065 |
| 398 | 20231107 | 142600 | 15885074500 | 23850 | 23850 | 23850 | 23800 | 390 |
| 399 | 20231107 | 142500 | 15875788450 | 23800 | 23950 | 23950 | 23800 | 4034 |
| 400 | 20231107 | 142400 | 15779538150 | 23950 | 24050 | 24100 | 23950 | 2110 |
| 401 | 20231107 | 142300 | 15728884900 | 24050 | 24050 | 24100 | 24000 | 360 |
| 402 | 20231107 | 142200 | 15720224400 | 24050 | 24000 | 24150 | 24000 | 1081 |
| 403 | 20231107 | 142100 | 15694239400 | 24000 | 23950 | 24200 | 23950 | 3029 |
| 404 | 20231107 | 142000 | 15621560850 | 23900 | 23850 | 23950 | 23850 | 1170 |
| 405 | 20231107 | 141900 | 15593624250 | 23850 | 23800 | 23850 | 23800 | 393 |
| 406 | 20231107 | 141800 | 15584254000 | 23850 | 23900 | 23950 | 23800 | 2768 |
| 407 | 20231107 | 141700 | 15518132200 | 23900 | 23850 | 23950 | 23850 | 1485 |
| 408 | 20231107 | 141600 | 15482622900 | 23850 | 23800 | 23900 | 23700 | 3107 |
| 409 | 20231107 | 141500 | 15408782500 | 23800 | 23850 | 23900 | 23750 | 2927 |
| 410 | 20231107 | 141400 | 15339121000 | 23900 | 23900 | 23950 | 23800 | 3874 |
| 411 | 20231107 | 141300 | 15246576050 | 23950 | 24100 | 24100 | 23950 | 5762 |
| 412 | 20231107 | 141200 | 15108202350 | 24150 | 24150 | 24200 | 24050 | 5047 |
| 413 | 20231107 | 141100 | 14986576800 | 24200 | 24150 | 24200 | 24150 | 1324 |
| 414 | 20231107 | 141000 | 14954589150 | 24200 | 24150 | 24500 | 24150 | 2053 |
| 415 | 20231107 | 140900 | 14904764800 | 24150 | 24150 | 24200 | 24100 | 1692 |
| 416 | 20231107 | 140800 | 14863881300 | 24150 | 24100 | 24200 | 24100 | 1682 |
| 417 | 20231107 | 140700 | 14823302850 | 24100 | 24150 | 24150 | 24100 | 2683 |
| 418 | 20231107 | 140600 | 14758556800 | 24150 | 24300 | 24300 | 24150 | 4734 |
| 419 | 20231107 | 140500 | 14643811300 | 24300 | 24350 | 24400 | 24300 | 3146 |
| 420 | 20231107 | 140400 | 14567240000 | 24350 | 24400 | 24400 | 24350 | 580 |
| 421 | 20231107 | 140300 | 14553095700 | 24350 | 24450 | 24450 | 24350 | 3579 |
| 422 | 20231107 | 140200 | 14465740450 | 24450 | 24500 | 24600 | 24450 | 1287 |
| 423 | 20231107 | 140100 | 14434236800 | 24550 | 24650 | 24650 | 24550 | 1016 |
| 424 | 20231107 | 140000 | 14409281700 | 24600 | 24550 | 24700 | 24550 | 525 |
| 425 | 20231107 | 135900 | 14396381750 | 24600 | 24450 | 24600 | 24400 | 1411 |
| 426 | 20231107 | 135800 | 14361768500 | 24400 | 24550 | 24550 | 24400 | 2302 |
| 427 | 20231107 | 135700 | 14305423200 | 24550 | 24650 | 24650 | 24550 | 1197 |
| 428 | 20231107 | 135600 | 14276029300 | 24550 | 24600 | 24650 | 24550 | 917 |
| 429 | 20231107 | 135500 | 14253505900 | 24600 | 24600 | 24600 | 24550 | 1038 |
| 430 | 20231107 | 135400 | 14227975650 | 24600 | 24600 | 24650 | 24600 | 1319 |
| 431 | 20231107 | 135300 | 14195526500 | 24600 | 24600 | 24650 | 24600 | 281 |
| 432 | 20231107 | 135200 | 14188612150 | 24650 | 24550 | 24650 | 24550 | 486 |
| 433 | 20231107 | 135100 | 14176655100 | 24550 | 24650 | 24650 | 24550 | 2092 |
| 434 | 20231107 | 135000 | 14125196800 | 24650 | 24650 | 24700 | 24650 | 483 |
| 435 | 20231107 | 134900 | 14113290750 | 24700 | 24750 | 24750 | 24650 | 292 |
| 436 | 20231107 | 134800 | 14106076400 | 24750 | 24700 | 24900 | 24700 | 786 |
| 437 | 20231107 | 134700 | 14086568850 | 24700 | 24750 | 24750 | 24700 | 508 |
| 438 | 20231107 | 134600 | 14074018450 | 24700 | 24700 | 24750 | 24700 | 280 |
| 439 | 20231107 | 134500 | 14067093100 | 24700 | 24700 | 24700 | 24650 | 506 |
| 440 | 20231107 | 134400 | 14054597450 | 24650 | 24700 | 24700 | 24650 | 316 |
| 441 | 20231107 | 134300 | 14046793450 | 24650 | 24700 | 24700 | 24650 | 208 |
| 442 | 20231107 | 134200 | 14041657150 | 24700 | 24650 | 24700 | 24650 | 505 |
| 443 | 20231107 | 134100 | 14029199600 | 24700 | 24800 | 24800 | 24700 | 519 |
| 444 | 20231107 | 134000 | 14016363200 | 24800 | 24900 | 24950 | 24800 | 388 |
| 445 | 20231107 | 133900 | 14006729250 | 24900 | 24850 | 24950 | 24800 | 246 |
| 446 | 20231107 | 133800 | 14000608200 | 24850 | 24800 | 24850 | 24800 | 172 |
| 447 | 20231107 | 133700 | 13996340350 | 24800 | 24850 | 25050 | 24800 | 2043 |
| 448 | 20231107 | 133600 | 13945468100 | 24750 | 24800 | 24850 | 24750 | 290 |
| 449 | 20231107 | 133500 | 13938270000 | 24750 | 24800 | 24800 | 24750 | 746 |
| 450 | 20231107 | 133400 | 13919796450 | 24800 | 24750 | 24850 | 24750 | 383 |
| 451 | 20231107 | 133300 | 13910308000 | 24750 | 24750 | 24800 | 24750 | 329 |
| 452 | 20231107 | 133200 | 13902157450 | 24900 | 24750 | 24900 | 24700 | 1292 |
| 453 | 20231107 | 133100 | 13870087700 | 24750 | 24650 | 24800 | 24500 | 1362 |
| 454 | 20231107 | 133000 | 13836395750 | 24500 | 24500 | 24700 | 24500 | 933 |
| 455 | 20231107 | 132900 | 13813459000 | 24500 | 24550 | 24550 | 24500 | 937 |
| 456 | 20231107 | 132800 | 13790461900 | 24550 | 24550 | 24600 | 24550 | 230 |
| 457 | 20231107 | 132700 | 13784807650 | 24600 | 24600 | 24600 | 24550 | 869 |
| 458 | 20231107 | 132600 | 13763449100 | 24600 | 24550 | 24650 | 24550 | 815 |
| 459 | 20231107 | 132500 | 13743375050 | 24600 | 24550 | 24600 | 24500 | 397 |
| 460 | 20231107 | 132400 | 13733622700 | 24600 | 24500 | 24600 | 24500 | 142 |
| 461 | 20231107 | 132300 | 13730137300 | 24500 | 24500 | 24500 | 24500 | 1545 |
| 462 | 20231107 | 132200 | 13692284800 | 24500 | 24550 | 24600 | 24500 | 552 |
| 463 | 20231107 | 132100 | 13678733250 | 24550 | 24650 | 24650 | 24550 | 405 |
| 464 | 20231107 | 132000 | 13668759850 | 24650 | 24500 | 24650 | 24450 | 816 |
| 465 | 20231107 | 131900 | 13648741750 | 24450 | 24450 | 24450 | 24350 | 769 |
| 466 | 20231107 | 131800 | 13629989200 | 24450 | 24450 | 24450 | 24400 | 657 |
| 467 | 20231107 | 131700 | 13613951550 | 24450 | 24450 | 24500 | 24400 | 2396 |
| 468 | 20231107 | 131600 | 13555434550 | 24500 | 24550 | 24550 | 24450 | 301 |
| 469 | 20231107 | 131500 | 13548067150 | 24600 | 24550 | 24800 | 24500 | 1213 |
| 470 | 20231107 | 131400 | 13518176800 | 24550 | 24450 | 24550 | 24450 | 628 |
| 471 | 20231107 | 131300 | 13502794150 | 24500 | 24500 | 24500 | 24450 | 622 |
| 472 | 20231107 | 131200 | 13487555250 | 24500 | 24550 | 24550 | 24500 | 995 |
| 473 | 20231107 | 131100 | 13463161050 | 24550 | 24600 | 24650 | 24550 | 3181 |
| 474 | 20231107 | 131000 | 13384966300 | 24600 | 24800 | 24800 | 24600 | 2698 |
| 475 | 20231107 | 130900 | 13318344450 | 24750 | 24700 | 24750 | 24700 | 286 |
| 476 | 20231107 | 130800 | 13311266000 | 24700 | 24700 | 24700 | 24700 | 134 |
| 477 | 20231107 | 130700 | 13307956200 | 24700 | 24650 | 24750 | 24650 | 300 |
| 478 | 20231107 | 130600 | 13300536150 | 24700 | 24700 | 24750 | 24700 | 1336 |
| 479 | 20231107 | 130500 | 13267531600 | 24750 | 24700 | 24750 | 24700 | 118 |
| 480 | 20231107 | 130400 | 13264615650 | 24700 | 24700 | 24950 | 24700 | 912 |
| 481 | 20231107 | 130300 | 13241988450 | 24650 | 24650 | 24750 | 24650 | 821 |
| 482 | 20231107 | 130200 | 13221721150 | 24650 | 24650 | 24650 | 24650 | 294 |
| 483 | 20231107 | 130100 | 13214474050 | 24650 | 24650 | 24650 | 24600 | 263 |
| 484 | 20231107 | 130000 | 13207998550 | 24650 | 24650 | 24650 | 24550 | 630 |
| 485 | 20231107 | 125900 | 13192496200 | 24650 | 24700 | 24750 | 24650 | 270 |
| 486 | 20231107 | 125800 | 13185840450 | 24700 | 24750 | 24800 | 24700 | 1122 |
| 487 | 20231107 | 125700 | 13158098100 | 24750 | 24800 | 24800 | 24750 | 448 |
| 488 | 20231107 | 125600 | 13147008000 | 24750 | 24800 | 24800 | 24750 | 630 |
| 489 | 20231107 | 125500 | 13131392450 | 24750 | 24750 | 24900 | 24750 | 541 |
| 490 | 20231107 | 125400 | 13117982350 | 24750 | 24700 | 24900 | 24700 | 477 |
| 491 | 20231107 | 125300 | 13106132200 | 24700 | 24650 | 24900 | 24650 | 1532 |
| 492 | 20231107 | 125200 | 13068257450 | 24700 | 24550 | 24700 | 24550 | 250 |
| 493 | 20231107 | 125100 | 13062090950 | 24550 | 24600 | 24650 | 24550 | 555 |
| 494 | 20231107 | 125000 | 13048443900 | 24550 | 24550 | 24600 | 24550 | 290 |
| 495 | 20231107 | 124900 | 13041322850 | 24600 | 24650 | 24700 | 24600 | 593 |
| 496 | 20231107 | 124800 | 13026708100 | 24700 | 24450 | 24700 | 24450 | 3075 |
| 497 | 20231107 | 124700 | 12951420850 | 24350 | 24450 | 24450 | 24350 | 445 |
| 498 | 20231107 | 124600 | 12940559150 | 24450 | 24400 | 24500 | 24400 | 625 |
| 499 | 20231107 | 124500 | 12925303850 | 24400 | 24350 | 24400 | 24350 | 301 |
| 500 | 20231107 | 124400 | 12917961400 | 24350 | 24400 | 24400 | 24350 | 726 |
| 501 | 20231107 | 124300 | 12900265950 | 24400 | 24350 | 24400 | 24350 | 1008 |
| 502 | 20231107 | 124200 | 12875704400 | 24350 | 24400 | 24500 | 24350 | 1544 |
| 503 | 20231107 | 124100 | 12837981800 | 24450 | 24350 | 24450 | 24350 | 1002 |
| 504 | 20231107 | 124000 | 12813567250 | 24450 | 24450 | 24500 | 24300 | 2038 |
| 505 | 20231107 | 123900 | 12763957600 | 24400 | 24500 | 24500 | 24400 | 953 |
| 506 | 20231107 | 123800 | 12740656650 | 24450 | 24600 | 24650 | 24450 | 1988 |
| 507 | 20231107 | 123700 | 12691905650 | 24550 | 24650 | 24650 | 24550 | 795 |
| 508 | 20231107 | 123600 | 12672374650 | 24650 | 24700 | 24850 | 24600 | 819 |
| 509 | 20231107 | 123500 | 12652150000 | 24650 | 24700 | 24850 | 24650 | 316 |
| 510 | 20231107 | 123400 | 12644333300 | 24650 | 24650 | 24750 | 24600 | 775 |
| 511 | 20231107 | 123300 | 12625206250 | 24700 | 24700 | 24750 | 24650 | 232 |
| 512 | 20231107 | 123200 | 12619477100 | 24700 | 24800 | 24850 | 24700 | 385 |
| 513 | 20231107 | 123100 | 12609954950 | 24850 | 24600 | 25000 | 24600 | 989 |
| 514 | 20231107 | 123000 | 12585374000 | 24600 | 24600 | 24700 | 24550 | 667 |
| 515 | 20231107 | 122900 | 12568943750 | 24550 | 24550 | 24550 | 24500 | 805 |
| 516 | 20231107 | 122800 | 12549190650 | 24600 | 24600 | 24600 | 24550 | 228 |
| 517 | 20231107 | 122700 | 12543590450 | 24600 | 24550 | 24650 | 24550 | 281 |
| 518 | 20231107 | 122600 | 12536680600 | 24600 | 24650 | 24700 | 24600 | 1917 |
| 519 | 20231107 | 122500 | 12489485950 | 24650 | 24700 | 24700 | 24650 | 205 |
| 520 | 20231107 | 122400 | 12484426300 | 24700 | 24750 | 24750 | 24700 | 378 |
| 521 | 20231107 | 122300 | 12475087600 | 24750 | 24700 | 24750 | 24650 | 393 |
| 522 | 20231107 | 122200 | 12465374150 | 24750 | 24650 | 24750 | 24650 | 215 |
| 523 | 20231107 | 122100 | 12460072250 | 24650 | 24750 | 24800 | 24650 | 4509 |
| 524 | 20231107 | 122000 | 12348492100 | 24750 | 24600 | 24750 | 24600 | 4354 |
| 525 | 20231107 | 121900 | 12240923050 | 24650 | 24700 | 24750 | 24650 | 886 |
| 526 | 20231107 | 121800 | 12219038650 | 24700 | 24500 | 24700 | 24500 | 1682 |
| 527 | 20231107 | 121700 | 12177710900 | 24500 | 24450 | 24600 | 24400 | 1379 |
| 528 | 20231107 | 121600 | 12143921800 | 24350 | 24450 | 24450 | 24350 | 1375 |
| 529 | 20231107 | 121500 | 12110363900 | 24450 | 24450 | 24500 | 24400 | 1233 |
| 530 | 20231107 | 121400 | 12080221150 | 24450 | 24600 | 24600 | 24300 | 9037 |
| 531 | 20231107 | 121300 | 11859599350 | 24600 | 24700 | 24750 | 24500 | 13779 |
| 532 | 20231107 | 121200 | 11521782050 | 24600 | 24700 | 24750 | 24500 | 11869 |
| 533 | 20231107 | 121100 | 11229940150 | 24700 | 24700 | 24750 | 24650 | 6694 |
| 534 | 20231107 | 121000 | 11064781200 | 24700 | 24750 | 24800 | 24700 | 1726 |
| 535 | 20231107 | 120900 | 11022126250 | 24750 | 24800 | 24800 | 24750 | 2948 |
| 536 | 20231107 | 120800 | 10949123150 | 24750 | 24750 | 24800 | 24750 | 955 |
| 537 | 20231107 | 120700 | 10925485750 | 24750 | 24850 | 24850 | 24750 | 2718 |
| 538 | 20231107 | 120600 | 10858091900 | 24850 | 24900 | 24900 | 24850 | 757 |
| 539 | 20231107 | 120500 | 10839278600 | 24850 | 24850 | 24900 | 24800 | 1101 |
| 540 | 20231107 | 120400 | 10811918400 | 24850 | 24900 | 24900 | 24800 | 1603 |
| 541 | 20231107 | 120300 | 10772080600 | 24900 | 24900 | 24900 | 24850 | 682 |
| 542 | 20231107 | 120200 | 10755129600 | 24850 | 24900 | 24900 | 24850 | 6679 |
| 543 | 20231107 | 120100 | 10588961550 | 24900 | 25050 | 25050 | 24900 | 2080 |
| 544 | 20231107 | 120000 | 10537115500 | 24950 | 25000 | 25050 | 24950 | 4434 |
| 545 | 20231107 | 115900 | 10426316400 | 25000 | 25050 | 25050 | 25000 | 934 |
| 546 | 20231107 | 115800 | 10402941950 | 25050 | 25050 | 25300 | 25050 | 1448 |
| 547 | 20231107 | 115700 | 10366576750 | 25100 | 25050 | 25100 | 25050 | 1145 |
| 548 | 20231107 | 115600 | 10337887500 | 25050 | 25100 | 25100 | 25050 | 1435 |
| 549 | 20231107 | 115500 | 10301924700 | 25100 | 25150 | 25150 | 25100 | 346 |
| 550 | 20231107 | 115400 | 10293233700 | 25150 | 25150 | 25150 | 25150 | 385 |
| 551 | 20231107 | 115300 | 10283550950 | 25150 | 25150 | 25250 | 25150 | 831 |
| 552 | 20231107 | 115200 | 10262630250 | 25200 | 25100 | 25200 | 25100 | 1242 |
| 553 | 20231107 | 115100 | 10231418200 | 25100 | 25100 | 25150 | 25100 | 193 |
| 554 | 20231107 | 115000 | 10226572000 | 25100 | 25100 | 25150 | 25100 | 312 |
| 555 | 20231107 | 114900 | 10218740450 | 25100 | 25100 | 25150 | 25100 | 347 |
| 556 | 20231107 | 114800 | 10210027250 | 25100 | 25250 | 25250 | 25100 | 738 |
| 557 | 20231107 | 114700 | 10191433700 | 25200 | 25100 | 25300 | 25100 | 1129 |
| 558 | 20231107 | 114600 | 10162933800 | 25100 | 25200 | 25200 | 25100 | 47 |
| 559 | 20231107 | 114500 | 10161753800 | 25200 | 25250 | 25250 | 25100 | 646 |
| 560 | 20231107 | 114400 | 10145492200 | 25250 | 25200 | 25250 | 25150 | 300 |
| 561 | 20231107 | 114300 | 10137939050 | 25200 | 25200 | 25200 | 25150 | 877 |
| 562 | 20231107 | 114200 | 10115865050 | 25250 | 25200 | 25250 | 25200 | 154 |
| 563 | 20231107 | 114100 | 10111977500 | 25250 | 25300 | 25300 | 25200 | 524 |
| 564 | 20231107 | 114000 | 10098766800 | 25300 | 25300 | 25350 | 25300 | 328 |
| 565 | 20231107 | 113900 | 10090465750 | 25300 | 25350 | 25350 | 25300 | 269 |
| 566 | 20231107 | 113800 | 10083646700 | 25400 | 25350 | 25400 | 25350 | 1213 |
| 567 | 20231107 | 113700 | 10052856450 | 25400 | 25350 | 25400 | 25350 | 745 |
| 568 | 20231107 | 113600 | 10033945100 | 25350 | 25300 | 25400 | 25250 | 1067 |
| 569 | 20231107 | 113500 | 10006875800 | 25300 | 25200 | 25350 | 25100 | 3970 |
| 570 | 20231107 | 113400 | 9907030050 | 25200 | 25150 | 25200 | 25150 | 421 |
| 571 | 20231107 | 113300 | 9896432200 | 25150 | 25150 | 25200 | 25150 | 101 |
| 572 | 20231107 | 113200 | 9893890200 | 25150 | 25150 | 25150 | 25100 | 702 |
| 573 | 20231107 | 113100 | 9876240350 | 25150 | 25150 | 25150 | 25100 | 1107 |
| 574 | 20231107 | 113000 | 9848418750 | 25150 | 25200 | 25200 | 25150 | 381 |
| 575 | 20231107 | 112900 | 9838828100 | 25150 | 25200 | 25200 | 25150 | 406 |
| 576 | 20231107 | 112800 | 9828614400 | 25200 | 25200 | 25200 | 25150 | 463 |
| 577 | 20231107 | 112700 | 9816961250 | 25200 | 25150 | 25200 | 25150 | 338 |
| 578 | 20231107 | 112600 | 9808450450 | 25200 | 25100 | 25200 | 25100 | 398 |
| 579 | 20231107 | 112500 | 9798455500 | 25100 | 25100 | 25250 | 25050 | 1718 |
| 580 | 20231107 | 112400 | 9755304700 | 25100 | 25150 | 25150 | 25050 | 822 |
| 581 | 20231107 | 112300 | 9734670650 | 25100 | 25100 | 25150 | 25100 | 328 |
| 582 | 20231107 | 112200 | 9726434500 | 25150 | 25100 | 25150 | 25100 | 582 |
| 583 | 20231107 | 112100 | 9711819500 | 25100 | 25100 | 25100 | 25050 | 2353 |
| 584 | 20231107 | 112000 | 9652789150 | 25100 | 25150 | 25200 | 25100 | 918 |
| 585 | 20231107 | 111900 | 9629696000 | 25200 | 25200 | 25250 | 25150 | 1653 |
| 586 | 20231107 | 111800 | 9588096050 | 25200 | 25250 | 25250 | 25200 | 1044 |
| 587 | 20231107 | 111700 | 9561769650 | 25250 | 25250 | 25250 | 25250 | 536 |
| 588 | 20231107 | 111600 | 9548235650 | 25250 | 25250 | 25300 | 25250 | 533 |
| 589 | 20231107 | 111500 | 9534765200 | 25250 | 25250 | 25300 | 25250 | 405 |
| 590 | 20231107 | 111400 | 9524535100 | 25250 | 25200 | 25500 | 25200 | 1769 |
| 591 | 20231107 | 111300 | 9479819350 | 25200 | 25250 | 25250 | 25200 | 243 |
| 592 | 20231107 | 111200 | 9473687000 | 25200 | 25200 | 25500 | 25200 | 347 |
| 593 | 20231107 | 111100 | 9464908550 | 25200 | 25200 | 25300 | 25200 | 1345 |
| 594 | 20231107 | 111000 | 9431000350 | 25200 | 25250 | 25350 | 25200 | 5996 |
| 595 | 20231107 | 110900 | 9279603800 | 25300 | 25300 | 25300 | 25250 | 1165 |
| 596 | 20231107 | 110800 | 9250153650 | 25300 | 25550 | 25550 | 25300 | 2748 |
| 597 | 20231107 | 110700 | 9180605500 | 25350 | 25400 | 25400 | 25300 | 2523 |
| 598 | 20231107 | 110600 | 9116674900 | 25350 | 25650 | 25650 | 25350 | 7518 |
| 599 | 20231107 | 110500 | 8924941600 | 25600 | 25700 | 25700 | 25600 | 321 |
| 600 | 20231107 | 110400 | 8916711600 | 25700 | 25650 | 25700 | 25600 | 961 |
| 601 | 20231107 | 110300 | 8892055700 | 25650 | 25600 | 25700 | 25600 | 3700 |
| 602 | 20231107 | 110200 | 8797281700 | 25600 | 25600 | 25650 | 25600 | 890 |
| 603 | 20231107 | 110100 | 8774495200 | 25650 | 25450 | 25650 | 25450 | 1597 |
| 604 | 20231107 | 110000 | 8733671100 | 25450 | 25500 | 25550 | 25450 | 245 |
| 605 | 20231107 | 105900 | 8727417650 | 25500 | 25500 | 25550 | 25450 | 288 |
| 606 | 20231107 | 105800 | 8720079250 | 25500 | 25500 | 25550 | 25450 | 378 |
| 607 | 20231107 | 105700 | 8710443000 | 25500 | 25500 | 25550 | 25450 | 947 |
| 608 | 20231107 | 105600 | 8686302850 | 25500 | 25550 | 25550 | 25500 | 162 |
| 609 | 20231107 | 105500 | 8682170350 | 25550 | 25600 | 25600 | 25500 | 381 |
| 610 | 20231107 | 105400 | 8672427950 | 25500 | 25500 | 25550 | 25500 | 553 |
| 611 | 20231107 | 105300 | 8658317350 | 25550 | 25600 | 25600 | 25500 | 133 |
| 612 | 20231107 | 105200 | 8654917100 | 25600 | 25550 | 25650 | 25500 | 1053 |
| 613 | 20231107 | 105100 | 8627998050 | 25550 | 25550 | 25550 | 25500 | 321 |
| 614 | 20231107 | 105000 | 8619797600 | 25500 | 25550 | 25600 | 25500 | 347 |
| 615 | 20231107 | 104900 | 8610931100 | 25550 | 25550 | 25600 | 25500 | 279 |
| 616 | 20231107 | 104800 | 8603805250 | 25600 | 25550 | 25600 | 25550 | 584 |
| 617 | 20231107 | 104700 | 8588863900 | 25600 | 25550 | 25600 | 25500 | 916 |
| 618 | 20231107 | 104600 | 8565453150 | 25550 | 25550 | 25550 | 25550 | 188 |
| 619 | 20231107 | 104500 | 8560649750 | 25500 | 25550 | 25550 | 25500 | 257 |
| 620 | 20231107 | 104400 | 8554092600 | 25550 | 25550 | 25550 | 25500 | 380 |
| 621 | 20231107 | 104300 | 8544398200 | 25550 | 25550 | 25550 | 25500 | 1165 |
| 622 | 20231107 | 104200 | 8514638200 | 25550 | 25550 | 25550 | 25500 | 318 |
| 623 | 20231107 | 104100 | 8506518800 | 25550 | 25450 | 25600 | 25450 | 916 |
| 624 | 20231107 | 104000 | 8483135750 | 25450 | 25500 | 25500 | 25400 | 352 |
| 625 | 20231107 | 103900 | 8474176400 | 25450 | 25450 | 25450 | 25400 | 612 |
| 626 | 20231107 | 103800 | 8458626300 | 25450 | 25500 | 25500 | 25450 | 212 |
| 627 | 20231107 | 103700 | 8453229950 | 25500 | 25500 | 25500 | 25450 | 1252 |
| 628 | 20231107 | 103600 | 8421311150 | 25500 | 25450 | 25550 | 25450 | 403 |
| 629 | 20231107 | 103500 | 8411031650 | 25500 | 25550 | 25550 | 25450 | 2458 |
| 630 | 20231107 | 103400 | 8348370900 | 25550 | 25600 | 25600 | 25550 | 703 |
| 631 | 20231107 | 103300 | 8330396750 | 25600 | 25600 | 25600 | 25550 | 484 |
| 632 | 20231107 | 103200 | 8318026550 | 25600 | 25550 | 25600 | 25550 | 100 |
| 633 | 20231107 | 103100 | 8315468300 | 25550 | 25600 | 25650 | 25550 | 896 |
| 634 | 20231107 | 103000 | 8292539800 | 25600 | 25700 | 25750 | 25600 | 1520 |
| 635 | 20231107 | 102900 | 8253507950 | 25700 | 25700 | 25700 | 25600 | 1293 |
| 636 | 20231107 | 102800 | 8220324250 | 25700 | 25600 | 25750 | 25600 | 2042 |
| 637 | 20231107 | 102700 | 8167861800 | 25650 | 25600 | 25700 | 25600 | 813 |
| 638 | 20231107 | 102600 | 8147018200 | 25600 | 25650 | 25650 | 25600 | 685 |
| 639 | 20231107 | 102500 | 8129459950 | 25700 | 25550 | 25700 | 25500 | 3208 |
| 640 | 20231107 | 102400 | 8047209650 | 25550 | 25500 | 25550 | 25450 | 195 |
| 641 | 20231107 | 102300 | 8042242800 | 25450 | 25550 | 25550 | 25450 | 2041 |
| 642 | 20231107 | 102200 | 7990179650 | 25550 | 25500 | 25550 | 25500 | 151 |
| 643 | 20231107 | 102100 | 7986322850 | 25500 | 25500 | 25500 | 25450 | 458 |
| 644 | 20231107 | 102000 | 7974645800 | 25500 | 25450 | 25550 | 25450 | 757 |
| 645 | 20231107 | 101900 | 7955342550 | 25550 | 25400 | 25600 | 25400 | 1976 |
| 646 | 20231107 | 101800 | 7904990200 | 25400 | 25500 | 25500 | 25400 | 2633 |
| 647 | 20231107 | 101700 | 7837943400 | 25450 | 25550 | 25550 | 25450 | 3239 |
| 648 | 20231107 | 101600 | 7755316750 | 25550 | 25600 | 25600 | 25550 | 1838 |
| 649 | 20231107 | 101500 | 7708296650 | 25600 | 25650 | 25650 | 25550 | 1997 |
| 650 | 20231107 | 101400 | 7657170300 | 25600 | 25650 | 25700 | 25600 | 2689 |
| 651 | 20231107 | 101300 | 7588223850 | 25650 | 25750 | 25750 | 25650 | 2680 |
| 652 | 20231107 | 101200 | 7519402000 | 25750 | 25700 | 25750 | 25700 | 1643 |
| 653 | 20231107 | 101100 | 7477143750 | 25700 | 25700 | 25750 | 25700 | 1745 |
| 654 | 20231107 | 101000 | 7432225700 | 25700 | 25650 | 25700 | 25650 | 1762 |
| 655 | 20231107 | 100900 | 7386971950 | 25650 | 25600 | 25700 | 25600 | 1738 |
| 656 | 20231107 | 100800 | 7342379000 | 25650 | 25650 | 25700 | 25600 | 3474 |
| 657 | 20231107 | 100700 | 7253339550 | 25650 | 25500 | 25700 | 25500 | 2894 |
| 658 | 20231107 | 100600 | 7179276150 | 25500 | 25550 | 25600 | 25500 | 2137 |
| 659 | 20231107 | 100500 | 7124675650 | 25550 | 25500 | 25600 | 25500 | 1850 |
| 660 | 20231107 | 100400 | 7077414550 | 25550 | 25650 | 25700 | 25500 | 13180 |
| 661 | 20231107 | 100300 | 6739885800 | 25600 | 25500 | 25600 | 25450 | 4148 |
| 662 | 20231107 | 100200 | 6633958200 | 25500 | 25450 | 25550 | 25450 | 1350 |
| 663 | 20231107 | 100100 | 6599494800 | 25450 | 25500 | 25500 | 25450 | 1344 |
| 664 | 20231107 | 100000 | 6565232150 | 25450 | 25400 | 25500 | 25400 | 1321 |
| 665 | 20231107 | 095900 | 6531619350 | 25450 | 25400 | 25450 | 25350 | 1038 |
| 666 | 20231107 | 095800 | 6505263650 | 25400 | 25400 | 25450 | 25400 | 2939 |
| 667 | 20231107 | 095700 | 6430598650 | 25400 | 25200 | 25550 | 25200 | 6201 |
| 668 | 20231107 | 095600 | 6273043250 | 25200 | 25200 | 25250 | 25150 | 1337 |
| 669 | 20231107 | 095500 | 6239371250 | 25200 | 25250 | 25300 | 25150 | 2490 |
| 670 | 20231107 | 095400 | 6176509600 | 25250 | 25100 | 25250 | 25100 | 1571 |
| 671 | 20231107 | 095300 | 6136956650 | 25100 | 25200 | 25250 | 25100 | 2000 |
| 672 | 20231107 | 095200 | 6086615350 | 25200 | 25200 | 25250 | 25200 | 805 |
| 673 | 20231107 | 095100 | 6066315400 | 25200 | 25250 | 25250 | 25200 | 1561 |
| 674 | 20231107 | 095000 | 6026933750 | 25300 | 25250 | 25300 | 25250 | 1189 |
| 675 | 20231107 | 094900 | 5996901500 | 25250 | 25050 | 25300 | 25050 | 2759 |
| 676 | 20231107 | 094800 | 5927290800 | 25100 | 25100 | 25100 | 25050 | 1686 |
| 677 | 20231107 | 094700 | 5884999250 | 25150 | 25050 | 25200 | 25050 | 776 |
| 678 | 20231107 | 094600 | 5865534750 | 25050 | 25100 | 25200 | 25050 | 2810 |
| 679 | 20231107 | 094500 | 5794981900 | 25100 | 25150 | 25150 | 25100 | 726 |
| 680 | 20231107 | 094400 | 5776743550 | 25150 | 25100 | 25200 | 25050 | 1076 |
| 681 | 20231107 | 094300 | 5749735650 | 25100 | 24950 | 25100 | 24950 | 3840 |
| 682 | 20231107 | 094200 | 5653507300 | 25000 | 24950 | 25150 | 24950 | 3920 |
| 683 | 20231107 | 094100 | 5555333600 | 24950 | 24950 | 25150 | 24950 | 4963 |
| 684 | 20231107 | 094000 | 5431407050 | 24950 | 25100 | 25200 | 24950 | 10634 |
| 685 | 20231107 | 093900 | 5165200150 | 25100 | 25150 | 25150 | 25100 | 2257 |
| 686 | 20231107 | 093800 | 5108510900 | 25100 | 25200 | 25200 | 25100 | 1437 |
| 687 | 20231107 | 093700 | 5072385650 | 25150 | 25100 | 25200 | 25100 | 2364 |
| 688 | 20231107 | 093600 | 5012957550 | 25100 | 25150 | 25200 | 25100 | 4172 |
| 689 | 20231107 | 093500 | 4908110100 | 25150 | 25250 | 25350 | 25100 | 8928 |
| 690 | 20231107 | 093400 | 4683092300 | 25250 | 25400 | 25550 | 25250 | 4906 |
| 691 | 20231107 | 093300 | 4558559550 | 25400 | 25250 | 25500 | 25250 | 1952 |
| 692 | 20231107 | 093200 | 4508945650 | 25350 | 25200 | 25350 | 25200 | 5767 |
| 693 | 20231107 | 093100 | 4363169050 | 25250 | 25300 | 25300 | 25200 | 7171 |
| 694 | 20231107 | 093000 | 4182194350 | 25300 | 25400 | 25450 | 25300 | 4016 |
| 695 | 20231107 | 092900 | 4080411150 | 25400 | 25450 | 25450 | 25350 | 6407 |
| 696 | 20231107 | 092800 | 3917690850 | 25450 | 25500 | 25500 | 25400 | 3331 |
| 697 | 20231107 | 092700 | 3832908100 | 25500 | 25550 | 25550 | 25500 | 3408 |
| 698 | 20231107 | 092600 | 3745951550 | 25550 | 25750 | 25800 | 25500 | 6736 |
| 699 | 20231107 | 092500 | 3573331400 | 25700 | 25750 | 25800 | 25700 | 5085 |
| 700 | 20231107 | 092400 | 3442380900 | 25750 | 25700 | 25850 | 25700 | 2241 |
| 701 | 20231107 | 092300 | 3384620600 | 25750 | 25750 | 25800 | 25750 | 2156 |
| 702 | 20231107 | 092200 | 3329078900 | 25750 | 25950 | 25950 | 25750 | 5793 |
| 703 | 20231107 | 092100 | 3179446800 | 25850 | 25950 | 26000 | 25850 | 3610 |
| 704 | 20231107 | 092000 | 3085784050 | 25950 | 25950 | 26000 | 25900 | 3620 |
| 705 | 20231107 | 091900 | 2991728450 | 25950 | 25900 | 26000 | 25800 | 7096 |
| 706 | 20231107 | 091800 | 2807897300 | 25900 | 26000 | 26000 | 25900 | 4056 |
| 707 | 20231107 | 091700 | 2702716150 | 25950 | 25900 | 26000 | 25900 | 6916 |
| 708 | 20231107 | 091600 | 2523148600 | 25900 | 25700 | 25950 | 25700 | 8541 |
| 709 | 20231107 | 091500 | 2302580300 | 25700 | 25700 | 25750 | 25650 | 1494 |
| 710 | 20231107 | 091400 | 2264188950 | 25700 | 25550 | 25750 | 25550 | 2136 |
| 711 | 20231107 | 091300 | 2209424600 | 25550 | 25450 | 25650 | 25450 | 1887 |
| 712 | 20231107 | 091200 | 2161284800 | 25450 | 25450 | 25500 | 25450 | 1661 |
| 713 | 20231107 | 091100 | 2118964850 | 25450 | 25450 | 25550 | 25450 | 1760 |
| 714 | 20231107 | 091000 | 2074140200 | 25600 | 25450 | 25650 | 25400 | 3379 |
| 715 | 20231107 | 090900 | 1988205650 | 25450 | 25650 | 25700 | 25400 | 4655 |
| 716 | 20231107 | 090800 | 1869361900 | 25600 | 25800 | 25800 | 25600 | 5307 |
| 717 | 20231107 | 090700 | 1732829850 | 25800 | 25900 | 25950 | 25750 | 6627 |
| 718 | 20231107 | 090600 | 1561626550 | 25950 | 25850 | 25950 | 25750 | 8234 |
| 719 | 20231107 | 090500 | 1348687300 | 25800 | 25700 | 25800 | 25500 | 3347 |
| 720 | 20231107 | 090400 | 1262750400 | 25700 | 25600 | 25800 | 25500 | 5047 |
| 721 | 20231107 | 090300 | 1133425750 | 25550 | 25600 | 25700 | 25400 | 8279 |
| 722 | 20231107 | 090200 | 922265500 | 25700 | 25350 | 25750 | 25300 | 9307 |
| 723 | 20231107 | 090100 | 684557100 | 25400 | 25200 | 25450 | 25200 | 6010 |
| 724 | 20231107 | 090000 | 532604500 | 25200 | 25500 | 25500 | 25050 | 20324 |