40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 211700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 3 | 20231107 | 211600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231107 | 211500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231107 | 211400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231107 | 211300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231107 | 211200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231107 | 211100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231107 | 211000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231107 | 210900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231107 | 210800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231107 | 210700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231107 | 210600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231107 | 210500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231107 | 210400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231107 | 210300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231107 | 210200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231107 | 210100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231107 | 210000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231107 | 205900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231107 | 205800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231107 | 205700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231107 | 205600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231107 | 205500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231107 | 205400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231107 | 205300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231107 | 205200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231107 | 205100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231107 | 205000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231107 | 204900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231107 | 204800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231107 | 204700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 33 | 20231107 | 204600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231107 | 204500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231107 | 204400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231107 | 204300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231107 | 204200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231107 | 204100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231107 | 204000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231107 | 203900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231107 | 203800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231107 | 203700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231107 | 203600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231107 | 203500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231107 | 203400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231107 | 203300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231107 | 203200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231107 | 203100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231107 | 203000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231107 | 202900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231107 | 202800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231107 | 202700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231107 | 202600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231107 | 202500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231107 | 202400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231107 | 202300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231107 | 202200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231107 | 202100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231107 | 202000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231107 | 201900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231107 | 201800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231107 | 201700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 63 | 20231107 | 201600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231107 | 201500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231107 | 201400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231107 | 201300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231107 | 201200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231107 | 201100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231107 | 201000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231107 | 200900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231107 | 200800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231107 | 200700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231107 | 200600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231107 | 200500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231107 | 200400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231107 | 200300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231107 | 200200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231107 | 200100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231107 | 200000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231107 | 195900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231107 | 195800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231107 | 195700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231107 | 195600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231107 | 195500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231107 | 195400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231107 | 195300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231107 | 195200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231107 | 195100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231107 | 195000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231107 | 194900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231107 | 194800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231107 | 194700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 93 | 20231107 | 194600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231107 | 194500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231107 | 194400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231107 | 194300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231107 | 194200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231107 | 194100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231107 | 194000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231107 | 193900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231107 | 193800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231107 | 193700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231107 | 193600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231107 | 193500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231107 | 193400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231107 | 193300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231107 | 193200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231107 | 193100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231107 | 193000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231107 | 192900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231107 | 192800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231107 | 192700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231107 | 192600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231107 | 192500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231107 | 192400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231107 | 192300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231107 | 192200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231107 | 192100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231107 | 192000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231107 | 191900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231107 | 191800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231107 | 191700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 123 | 20231107 | 191600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231107 | 191500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231107 | 191400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231107 | 191300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231107 | 191200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231107 | 191100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231107 | 191000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231107 | 190900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231107 | 190800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231107 | 190700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231107 | 190600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231107 | 190500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231107 | 190400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231107 | 190300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231107 | 190200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231107 | 190100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231107 | 190000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231107 | 185900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231107 | 185800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231107 | 185700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231107 | 185600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231107 | 185500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231107 | 185400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231107 | 185300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231107 | 185200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231107 | 185100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231107 | 185000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231107 | 184900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231107 | 184800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231107 | 184700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 153 | 20231107 | 184600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231107 | 184500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231107 | 184400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231107 | 184300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231107 | 184200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231107 | 184100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231107 | 184000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231107 | 183900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231107 | 183800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231107 | 183700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231107 | 183600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231107 | 183500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231107 | 183400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231107 | 183300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231107 | 183200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231107 | 183100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231107 | 183000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231107 | 182900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231107 | 182800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231107 | 182700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231107 | 182600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231107 | 182500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231107 | 182400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231107 | 182300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231107 | 182200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231107 | 182100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231107 | 182000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231107 | 181900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231107 | 181800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231107 | 181700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 183 | 20231107 | 181600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231107 | 181500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231107 | 181400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231107 | 181300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231107 | 181200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231107 | 181100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231107 | 181000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231107 | 180900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231107 | 180800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231107 | 180700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231107 | 180600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231107 | 180500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231107 | 180400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231107 | 180300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231107 | 180200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231107 | 180100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231107 | 180000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231107 | 175900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231107 | 175800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231107 | 175700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20231107 | 175600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20231107 | 175500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20231107 | 175400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20231107 | 175300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20231107 | 175200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20231107 | 175100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20231107 | 175000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20231107 | 174900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20231107 | 174800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20231107 | 174700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 213 | 20231107 | 174600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20231107 | 174500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20231107 | 174400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20231107 | 174300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20231107 | 174200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20231107 | 174100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20231107 | 174000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20231107 | 173900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20231107 | 173800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20231107 | 173700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20231107 | 173600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20231107 | 173500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20231107 | 173400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20231107 | 173300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20231107 | 173200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20231107 | 173100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20231107 | 173000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20231107 | 172900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20231107 | 172800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20231107 | 172700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20231107 | 172600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231107 | 172500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231107 | 172400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231107 | 172300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231107 | 172200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20231107 | 172100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20231107 | 172000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231107 | 171900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231107 | 171800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231107 | 171700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 243 | 20231107 | 171600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20231107 | 171500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20231107 | 171400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20231107 | 171300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20231107 | 171200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20231107 | 171100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20231107 | 171000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20231107 | 170900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20231107 | 170800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20231107 | 170700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20231107 | 170600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20231107 | 170500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20231107 | 170400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20231107 | 170300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20231107 | 170200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20231107 | 170100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20231107 | 170000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20231107 | 165900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20231107 | 165800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20231107 | 165700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20231107 | 165600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20231107 | 165500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20231107 | 165400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20231107 | 165300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20231107 | 165200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20231107 | 165100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20231107 | 165000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20231107 | 164900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20231107 | 164800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20231107 | 164700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 273 | 20231107 | 164600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20231107 | 164500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20231107 | 164400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20231107 | 164300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20231107 | 164200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20231107 | 164100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20231107 | 164000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20231107 | 163900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20231107 | 163800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20231107 | 163700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20231107 | 163600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20231107 | 163500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20231107 | 163400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 286 | 20231107 | 163300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 287 | 20231107 | 163200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 288 | 20231107 | 163100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 289 | 20231107 | 163000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 290 | 20231107 | 162900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 291 | 20231107 | 162800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 292 | 20231107 | 162700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 293 | 20231107 | 162600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20231107 | 162500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20231107 | 162400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20231107 | 162300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20231107 | 162200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20231107 | 162100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20231107 | 162000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20231107 | 161900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20231107 | 161800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20231107 | 161700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 303 | 20231107 | 161600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 304 | 20231107 | 161500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 305 | 20231107 | 161400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 306 | 20231107 | 161300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 307 | 20231107 | 161200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 308 | 20231107 | 161100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20231107 | 161000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20231107 | 160900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 311 | 20231107 | 160800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 312 | 20231107 | 160700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20231107 | 160600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 314 | 20231107 | 160500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20231107 | 160400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20231107 | 160300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 317 | 20231107 | 160200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 318 | 20231107 | 160100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20231107 | 160000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 320 | 20231107 | 155900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 321 | 20231107 | 155800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 322 | 20231107 | 155700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 323 | 20231107 | 155600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 324 | 20231107 | 155500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 325 | 20231107 | 155400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 326 | 20231107 | 155300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 327 | 20231107 | 155200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 328 | 20231107 | 155100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 329 | 20231107 | 155000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 330 | 20231107 | 154900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 331 | 20231107 | 154800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 332 | 20231107 | 154700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 333 | 20231107 | 154600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 334 | 20231107 | 154500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 335 | 20231107 | 154400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 336 | 20231107 | 154300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 337 | 20231107 | 154200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 338 | 20231107 | 154100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 339 | 20231107 | 154000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 340 | 20231107 | 153900 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 341 | 20231107 | 153800 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 342 | 20231107 | 153700 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 343 | 20231107 | 153600 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 344 | 20231107 | 153500 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 345 | 20231107 | 153400 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 346 | 20231107 | 153300 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 347 | 20231107 | 153200 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 348 | 20231107 | 153100 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 349 | 20231107 | 153000 | 59202558000 | 21550 | 21550 | 21550 | 21550 | 16942 |
| 350 | 20231107 | 152900 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 351 | 20231107 | 152800 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 352 | 20231107 | 152700 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 353 | 20231107 | 152600 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 354 | 20231107 | 152500 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 355 | 20231107 | 152400 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 356 | 20231107 | 152300 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 357 | 20231107 | 152200 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 358 | 20231107 | 152100 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 359 | 20231107 | 152000 | 58837457900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 360 | 20231107 | 151900 | 58837457900 | 21600 | 21850 | 21850 | 21450 | 14832 |
| 361 | 20231107 | 151800 | 58515749450 | 21900 | 21800 | 21900 | 21800 | 2899 |
| 362 | 20231107 | 151700 | 58452457800 | 21800 | 21850 | 21900 | 21800 | 3857 |
| 363 | 20231107 | 151600 | 58368187600 | 21900 | 21950 | 21950 | 21850 | 5546 |
| 364 | 20231107 | 151500 | 58246909550 | 21950 | 21900 | 22000 | 21900 | 3668 |
| 365 | 20231107 | 151400 | 58166508750 | 21900 | 21950 | 22000 | 21850 | 6692 |
| 366 | 20231107 | 151300 | 58019883450 | 21950 | 22050 | 22050 | 21950 | 6032 |
| 367 | 20231107 | 151200 | 57887215750 | 22050 | 22100 | 22150 | 22000 | 1980 |
| 368 | 20231107 | 151100 | 57843479850 | 22100 | 22100 | 22100 | 22000 | 3103 |
| 369 | 20231107 | 151000 | 57775153050 | 22100 | 22100 | 22200 | 22050 | 3897 |
| 370 | 20231107 | 150900 | 57688921300 | 22100 | 22000 | 22100 | 22000 | 2490 |
| 371 | 20231107 | 150800 | 57634048250 | 21950 | 22100 | 22100 | 21950 | 2738 |
| 372 | 20231107 | 150700 | 57573758850 | 22100 | 22150 | 22200 | 22100 | 3430 |
| 373 | 20231107 | 150600 | 57497848200 | 22150 | 22100 | 22150 | 22100 | 4443 |
| 374 | 20231107 | 150500 | 57399637000 | 22100 | 22050 | 22100 | 22000 | 1299 |
| 375 | 20231107 | 150400 | 57371017200 | 22050 | 22000 | 22100 | 22000 | 4240 |
| 376 | 20231107 | 150300 | 57277545800 | 22000 | 22000 | 22100 | 21950 | 4058 |
| 377 | 20231107 | 150200 | 57188198100 | 22050 | 22150 | 22150 | 22000 | 5436 |
| 378 | 20231107 | 150100 | 57068218100 | 22150 | 21950 | 22150 | 21900 | 17727 |
| 379 | 20231107 | 150000 | 56677616300 | 21950 | 21750 | 21950 | 21700 | 7979 |
| 380 | 20231107 | 145900 | 56503253650 | 21700 | 21600 | 21700 | 21600 | 2348 |
| 381 | 20231107 | 145800 | 56452403350 | 21650 | 21650 | 21700 | 21600 | 2689 |
| 382 | 20231107 | 145700 | 56394250450 | 21650 | 21650 | 21650 | 21600 | 2331 |
| 383 | 20231107 | 145600 | 56343859250 | 21650 | 21700 | 21750 | 21600 | 6835 |
| 384 | 20231107 | 145500 | 56195651900 | 21650 | 21450 | 21700 | 21400 | 7757 |
| 385 | 20231107 | 145400 | 56028801250 | 21350 | 21500 | 21500 | 21300 | 17747 |
| 386 | 20231107 | 145300 | 55649592300 | 21500 | 21550 | 21600 | 21500 | 7672 |
| 387 | 20231107 | 145200 | 55484389500 | 21500 | 21600 | 21600 | 21400 | 27376 |
| 388 | 20231107 | 145100 | 54895722550 | 21600 | 21700 | 21700 | 21600 | 7326 |
| 389 | 20231107 | 145000 | 54737324000 | 21700 | 21700 | 21750 | 21650 | 4429 |
| 390 | 20231107 | 144900 | 54641147500 | 21700 | 21700 | 21750 | 21700 | 2694 |
| 391 | 20231107 | 144800 | 54582685200 | 21750 | 21700 | 21750 | 21700 | 4444 |
| 392 | 20231107 | 144700 | 54486188650 | 21750 | 21850 | 21850 | 21650 | 15414 |
| 393 | 20231107 | 144600 | 54151017950 | 21850 | 21950 | 22000 | 21850 | 8343 |
| 394 | 20231107 | 144500 | 53968527450 | 22000 | 21900 | 22000 | 21900 | 3078 |
| 395 | 20231107 | 144400 | 53900912900 | 22000 | 22050 | 22050 | 21950 | 3731 |
| 396 | 20231107 | 144300 | 53818921650 | 22050 | 22000 | 22050 | 21950 | 1738 |
| 397 | 20231107 | 144200 | 53780683100 | 22000 | 22000 | 22100 | 21950 | 2208 |
| 398 | 20231107 | 144100 | 53732027450 | 21950 | 21950 | 22050 | 21950 | 4140 |
| 399 | 20231107 | 144000 | 53640884950 | 21950 | 21900 | 21950 | 21850 | 4623 |
| 400 | 20231107 | 143900 | 53539608800 | 21900 | 21900 | 21950 | 21850 | 3139 |
| 401 | 20231107 | 143800 | 53470862350 | 21900 | 21850 | 21900 | 21850 | 1540 |
| 402 | 20231107 | 143700 | 53437141300 | 21900 | 21950 | 21950 | 21850 | 2265 |
| 403 | 20231107 | 143600 | 53387537750 | 21950 | 22000 | 22050 | 21900 | 2559 |
| 404 | 20231107 | 143500 | 53331340600 | 21950 | 22000 | 22050 | 21900 | 2518 |
| 405 | 20231107 | 143400 | 53276029100 | 22000 | 22000 | 22100 | 21900 | 3853 |
| 406 | 20231107 | 143300 | 53191189400 | 21950 | 21850 | 22000 | 21850 | 6797 |
| 407 | 20231107 | 143200 | 53042375750 | 21850 | 21950 | 21950 | 21800 | 4592 |
| 408 | 20231107 | 143100 | 52941972700 | 21950 | 21900 | 21950 | 21850 | 4900 |
| 409 | 20231107 | 143000 | 52834668350 | 21900 | 21900 | 21950 | 21900 | 3330 |
| 410 | 20231107 | 142900 | 52761741000 | 21950 | 22000 | 22000 | 21850 | 5319 |
| 411 | 20231107 | 142800 | 52645123800 | 21950 | 22000 | 22000 | 21850 | 2283 |
| 412 | 20231107 | 142700 | 52595102900 | 22000 | 22100 | 22100 | 21900 | 9224 |
| 413 | 20231107 | 142600 | 52392299600 | 22100 | 22150 | 22150 | 22100 | 2985 |
| 414 | 20231107 | 142500 | 52326251200 | 22100 | 22050 | 22150 | 22050 | 3176 |
| 415 | 20231107 | 142400 | 52256040550 | 22100 | 22150 | 22200 | 22050 | 3649 |
| 416 | 20231107 | 142300 | 52175337300 | 22050 | 22200 | 22200 | 22050 | 2260 |
| 417 | 20231107 | 142200 | 52125346650 | 22200 | 22100 | 22500 | 22100 | 5106 |
| 418 | 20231107 | 142100 | 52011584300 | 22100 | 21900 | 22150 | 21800 | 8977 |
| 419 | 20231107 | 142000 | 51814888300 | 21900 | 22250 | 22250 | 21900 | 6366 |
| 420 | 20231107 | 141900 | 51674474000 | 22250 | 22000 | 22250 | 21950 | 4863 |
| 421 | 20231107 | 141800 | 51566668550 | 22000 | 22000 | 22100 | 21900 | 6671 |
| 422 | 20231107 | 141700 | 51420046950 | 22000 | 21700 | 22000 | 21600 | 15824 |
| 423 | 20231107 | 141600 | 51074790750 | 21600 | 22250 | 22300 | 21600 | 36264 |
| 424 | 20231107 | 141500 | 50278169950 | 22250 | 22150 | 22250 | 22100 | 9130 |
| 425 | 20231107 | 141400 | 50075797950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 426 | 20231107 | 141300 | 50075797950 | 22100 | 22300 | 22350 | 22100 | 12596 |
| 427 | 20231107 | 141200 | 49796617050 | 22300 | 22500 | 22550 | 22150 | 32349 |
| 428 | 20231107 | 141100 | 49074368550 | 22500 | 22750 | 22750 | 22500 | 12433 |
| 429 | 20231107 | 141000 | 48793467550 | 22700 | 22800 | 22800 | 22700 | 2588 |
| 430 | 20231107 | 140900 | 48734629400 | 22800 | 22850 | 22900 | 22650 | 14018 |
| 431 | 20231107 | 140800 | 48416002700 | 22900 | 22800 | 22950 | 22750 | 2638 |
| 432 | 20231107 | 140700 | 48355796500 | 22800 | 22950 | 22950 | 22800 | 4142 |
| 433 | 20231107 | 140600 | 48261105000 | 22950 | 23000 | 23050 | 22950 | 1530 |
| 434 | 20231107 | 140500 | 48225924250 | 23000 | 23200 | 23200 | 23000 | 2501 |
| 435 | 20231107 | 140400 | 48168211200 | 23150 | 23200 | 23200 | 23150 | 879 |
| 436 | 20231107 | 140300 | 48147831400 | 23200 | 23150 | 23300 | 23150 | 297 |
| 437 | 20231107 | 140200 | 48140932250 | 23150 | 23250 | 23250 | 23150 | 1184 |
| 438 | 20231107 | 140100 | 48113498300 | 23200 | 23200 | 23250 | 23200 | 611 |
| 439 | 20231107 | 140000 | 48099313100 | 23200 | 23300 | 23300 | 23200 | 544 |
| 440 | 20231107 | 135900 | 48086659450 | 23250 | 23250 | 23300 | 23250 | 474 |
| 441 | 20231107 | 135800 | 48075628250 | 23200 | 23200 | 23250 | 23200 | 717 |
| 442 | 20231107 | 135700 | 48058984000 | 23250 | 23200 | 23250 | 23150 | 330 |
| 443 | 20231107 | 135600 | 48051319150 | 23250 | 23150 | 23250 | 23150 | 573 |
| 444 | 20231107 | 135500 | 48038020200 | 23200 | 23100 | 23200 | 23050 | 1454 |
| 445 | 20231107 | 135400 | 48004436550 | 23150 | 23150 | 23150 | 23050 | 1939 |
| 446 | 20231107 | 135300 | 47959688000 | 23100 | 23150 | 23200 | 23100 | 926 |
| 447 | 20231107 | 135200 | 47938269150 | 23150 | 23150 | 23200 | 23150 | 846 |
| 448 | 20231107 | 135100 | 47918679900 | 23150 | 23150 | 23200 | 23100 | 1559 |
| 449 | 20231107 | 135000 | 47882591100 | 23150 | 23200 | 23200 | 23100 | 992 |
| 450 | 20231107 | 134900 | 47859609050 | 23200 | 23300 | 23400 | 23200 | 2528 |
| 451 | 20231107 | 134800 | 47800700900 | 23250 | 23250 | 23300 | 23200 | 528 |
| 452 | 20231107 | 134700 | 47788424150 | 23250 | 23150 | 23300 | 23050 | 1571 |
| 453 | 20231107 | 134600 | 47752001150 | 23250 | 23150 | 23250 | 23100 | 1880 |
| 454 | 20231107 | 134500 | 47708418450 | 23100 | 23150 | 23150 | 23000 | 2423 |
| 455 | 20231107 | 134400 | 47652481600 | 23150 | 23350 | 23350 | 23150 | 6736 |
| 456 | 20231107 | 134300 | 47495747400 | 23350 | 23350 | 23350 | 23300 | 2220 |
| 457 | 20231107 | 134200 | 47443918150 | 23350 | 23200 | 23350 | 23200 | 4094 |
| 458 | 20231107 | 134100 | 47348590250 | 23200 | 23150 | 23200 | 23150 | 1581 |
| 459 | 20231107 | 134000 | 47311925100 | 23150 | 23050 | 23150 | 23050 | 920 |
| 460 | 20231107 | 133900 | 47290670050 | 23050 | 23050 | 23100 | 23000 | 1706 |
| 461 | 20231107 | 133800 | 47251359850 | 23050 | 23050 | 23100 | 23000 | 1122 |
| 462 | 20231107 | 133700 | 47225504550 | 23050 | 23100 | 23100 | 23000 | 717 |
| 463 | 20231107 | 133600 | 47208969300 | 23050 | 23100 | 23100 | 22950 | 3292 |
| 464 | 20231107 | 133500 | 47133154200 | 23100 | 23100 | 23100 | 23000 | 2931 |
| 465 | 20231107 | 133400 | 47065577400 | 23100 | 23050 | 23100 | 22900 | 1163 |
| 466 | 20231107 | 133300 | 47038816100 | 23000 | 22800 | 23050 | 22750 | 4918 |
| 467 | 20231107 | 133200 | 46926077600 | 22750 | 23100 | 23100 | 22700 | 10606 |
| 468 | 20231107 | 133100 | 46683097750 | 23100 | 23000 | 23100 | 23000 | 2597 |
| 469 | 20231107 | 133000 | 46623251450 | 22950 | 22850 | 22950 | 22800 | 4412 |
| 470 | 20231107 | 132900 | 46522352450 | 22850 | 22800 | 22950 | 22750 | 5751 |
| 471 | 20231107 | 132800 | 46391022650 | 22800 | 22750 | 22900 | 22550 | 16333 |
| 472 | 20231107 | 132700 | 46020560350 | 22700 | 23150 | 23250 | 22700 | 20281 |
| 473 | 20231107 | 132600 | 45554152400 | 23150 | 23200 | 23400 | 23150 | 6952 |
| 474 | 20231107 | 132500 | 45392922250 | 23200 | 23500 | 23500 | 23100 | 34551 |
| 475 | 20231107 | 132400 | 44586280900 | 23500 | 23500 | 23600 | 23500 | 2542 |
| 476 | 20231107 | 132300 | 44526501800 | 23500 | 23600 | 23650 | 23450 | 11826 |
| 477 | 20231107 | 132200 | 44248388700 | 23600 | 23650 | 23700 | 23600 | 2494 |
| 478 | 20231107 | 132100 | 44189389050 | 23650 | 23700 | 23750 | 23650 | 1669 |
| 479 | 20231107 | 132000 | 44149840600 | 23700 | 23650 | 23750 | 23650 | 3816 |
| 480 | 20231107 | 131900 | 44059429950 | 23650 | 23700 | 23700 | 23650 | 2545 |
| 481 | 20231107 | 131800 | 43999164350 | 23650 | 23750 | 23750 | 23650 | 1682 |
| 482 | 20231107 | 131700 | 43959326750 | 23700 | 23700 | 23700 | 23700 | 332 |
| 483 | 20231107 | 131600 | 43951458350 | 23700 | 23700 | 23700 | 23650 | 1067 |
| 484 | 20231107 | 131500 | 43926173600 | 23650 | 23650 | 23700 | 23650 | 1104 |
| 485 | 20231107 | 131400 | 43900063000 | 23650 | 23650 | 23650 | 23650 | 522 |
| 486 | 20231107 | 131300 | 43887717700 | 23650 | 23650 | 23650 | 23550 | 1383 |
| 487 | 20231107 | 131200 | 43855086700 | 23650 | 23600 | 23650 | 23600 | 1417 |
| 488 | 20231107 | 131100 | 43821644550 | 23600 | 23750 | 23800 | 23600 | 9246 |
| 489 | 20231107 | 131000 | 43602533900 | 23750 | 23800 | 23850 | 23750 | 2153 |
| 490 | 20231107 | 130900 | 43551344400 | 23800 | 23850 | 23850 | 23800 | 2168 |
| 491 | 20231107 | 130800 | 43499698150 | 23850 | 23900 | 23900 | 23850 | 823 |
| 492 | 20231107 | 130700 | 43480041750 | 23950 | 23850 | 23950 | 23850 | 159 |
| 493 | 20231107 | 130600 | 43476247200 | 23850 | 23900 | 23950 | 23850 | 467 |
| 494 | 20231107 | 130500 | 43465099350 | 23850 | 23950 | 23950 | 23850 | 453 |
| 495 | 20231107 | 130400 | 43454287150 | 23900 | 23900 | 23900 | 23900 | 321 |
| 496 | 20231107 | 130300 | 43446615250 | 23850 | 24000 | 24000 | 23850 | 317 |
| 497 | 20231107 | 130200 | 43439039300 | 24000 | 23850 | 24000 | 23800 | 352 |
| 498 | 20231107 | 130100 | 43430637300 | 23850 | 23800 | 23950 | 23800 | 511 |
| 499 | 20231107 | 130000 | 43418447150 | 23800 | 23900 | 23950 | 23800 | 1586 |
| 500 | 20231107 | 125900 | 43380584750 | 23950 | 23950 | 24000 | 23900 | 420 |
| 501 | 20231107 | 125800 | 43370531350 | 23950 | 23950 | 24000 | 23950 | 1419 |
| 502 | 20231107 | 125700 | 43336542500 | 24000 | 24000 | 24000 | 23900 | 1432 |
| 503 | 20231107 | 125600 | 43302262500 | 24000 | 24000 | 24000 | 23900 | 485 |
| 504 | 20231107 | 125500 | 43290641850 | 24000 | 23950 | 24000 | 23950 | 591 |
| 505 | 20231107 | 125400 | 43276481650 | 23950 | 23900 | 23950 | 23850 | 574 |
| 506 | 20231107 | 125300 | 43262758450 | 23900 | 23850 | 23900 | 23850 | 642 |
| 507 | 20231107 | 125200 | 43247424100 | 23850 | 23900 | 23900 | 23850 | 591 |
| 508 | 20231107 | 125100 | 43233306900 | 23900 | 23850 | 23900 | 23800 | 1094 |
| 509 | 20231107 | 125000 | 43207189950 | 23900 | 23900 | 23900 | 23850 | 543 |
| 510 | 20231107 | 124900 | 43194214800 | 23900 | 23900 | 23950 | 23850 | 937 |
| 511 | 20231107 | 124800 | 43171806700 | 23900 | 23700 | 23900 | 23700 | 1938 |
| 512 | 20231107 | 124700 | 43125671950 | 23700 | 23700 | 23750 | 23650 | 680 |
| 513 | 20231107 | 124600 | 43109560500 | 23700 | 23750 | 23800 | 23650 | 1210 |
| 514 | 20231107 | 124500 | 43080883500 | 23700 | 23800 | 23800 | 23700 | 1380 |
| 515 | 20231107 | 124400 | 43048136900 | 23800 | 23750 | 23800 | 23750 | 726 |
| 516 | 20231107 | 124300 | 43030893400 | 23750 | 23750 | 23800 | 23750 | 257 |
| 517 | 20231107 | 124200 | 43024789500 | 23750 | 23750 | 23800 | 23700 | 2767 |
| 518 | 20231107 | 124100 | 42959190100 | 23800 | 23800 | 23850 | 23750 | 1522 |
| 519 | 20231107 | 124000 | 42922988450 | 23800 | 23950 | 23950 | 23800 | 3504 |
| 520 | 20231107 | 123900 | 42839356900 | 23900 | 23950 | 23950 | 23900 | 2644 |
| 521 | 20231107 | 123800 | 42776038450 | 23950 | 24000 | 24000 | 23950 | 174 |
| 522 | 20231107 | 123700 | 42771869750 | 24000 | 24000 | 24000 | 23950 | 1178 |
| 523 | 20231107 | 123600 | 42743602750 | 24000 | 24050 | 24100 | 24000 | 1199 |
| 524 | 20231107 | 123500 | 42714806350 | 24100 | 24100 | 24100 | 24050 | 888 |
| 525 | 20231107 | 123400 | 42693439950 | 24100 | 24100 | 24150 | 24050 | 1179 |
| 526 | 20231107 | 123300 | 42665048650 | 24050 | 24000 | 24150 | 24000 | 1550 |
| 527 | 20231107 | 123200 | 42627739050 | 24000 | 23900 | 24000 | 23900 | 1702 |
| 528 | 20231107 | 123100 | 42586931800 | 23950 | 23950 | 23950 | 23900 | 350 |
| 529 | 20231107 | 123000 | 42578550850 | 23900 | 23850 | 23950 | 23850 | 1973 |
| 530 | 20231107 | 122900 | 42531367750 | 23850 | 23850 | 23850 | 23800 | 1076 |
| 531 | 20231107 | 122800 | 42505706750 | 23850 | 23800 | 23900 | 23800 | 153 |
| 532 | 20231107 | 122700 | 42502058150 | 23850 | 23850 | 23900 | 23850 | 482 |
| 533 | 20231107 | 122600 | 42490560400 | 23850 | 23850 | 23850 | 23800 | 430 |
| 534 | 20231107 | 122500 | 42480308150 | 23800 | 23750 | 23850 | 23750 | 726 |
| 535 | 20231107 | 122400 | 42463005750 | 23750 | 23850 | 23850 | 23750 | 3167 |
| 536 | 20231107 | 122300 | 42387554750 | 23850 | 23850 | 23900 | 23800 | 1334 |
| 537 | 20231107 | 122200 | 42355738750 | 23850 | 23900 | 23900 | 23800 | 808 |
| 538 | 20231107 | 122100 | 42336474000 | 23850 | 23850 | 23900 | 23800 | 1019 |
| 539 | 20231107 | 122000 | 42312183050 | 23850 | 23850 | 23900 | 23800 | 841 |
| 540 | 20231107 | 121900 | 42292120500 | 23800 | 23850 | 23900 | 23800 | 1004 |
| 541 | 20231107 | 121800 | 42268199200 | 23900 | 23800 | 23950 | 23750 | 2534 |
| 542 | 20231107 | 121700 | 42207750600 | 23750 | 23750 | 23800 | 23700 | 830 |
| 543 | 20231107 | 121600 | 42188030300 | 23750 | 23800 | 23850 | 23650 | 1476 |
| 544 | 20231107 | 121500 | 42153056500 | 23850 | 23650 | 23850 | 23650 | 4680 |
| 545 | 20231107 | 121400 | 42042037050 | 23650 | 23600 | 23700 | 23600 | 1920 |
| 546 | 20231107 | 121300 | 41996643000 | 23600 | 23550 | 23600 | 23550 | 956 |
| 547 | 20231107 | 121200 | 41974106850 | 23600 | 23550 | 23600 | 23500 | 4487 |
| 548 | 20231107 | 121100 | 41868442350 | 23600 | 23600 | 23650 | 23550 | 3659 |
| 549 | 20231107 | 121000 | 41782131900 | 23600 | 23650 | 23700 | 23550 | 10909 |
| 550 | 20231107 | 120900 | 41524883400 | 23650 | 23700 | 23750 | 23650 | 7408 |
| 551 | 20231107 | 120800 | 41349461050 | 23750 | 23800 | 23850 | 23700 | 6892 |
| 552 | 20231107 | 120700 | 41185728100 | 23850 | 23850 | 23900 | 23800 | 1705 |
| 553 | 20231107 | 120600 | 41145068300 | 23900 | 23850 | 23900 | 23850 | 644 |
| 554 | 20231107 | 120500 | 41129696400 | 23900 | 23900 | 23950 | 23800 | 6725 |
| 555 | 20231107 | 120400 | 40969200850 | 23900 | 23950 | 23950 | 23900 | 1983 |
| 556 | 20231107 | 120300 | 40921713900 | 24000 | 23950 | 24000 | 23950 | 710 |
| 557 | 20231107 | 120200 | 40904698200 | 23950 | 24000 | 24000 | 23950 | 334 |
| 558 | 20231107 | 120100 | 40896685650 | 24000 | 24000 | 24050 | 23900 | 1300 |
| 559 | 20231107 | 120000 | 40865509450 | 24000 | 23900 | 24000 | 23900 | 449 |
| 560 | 20231107 | 115900 | 40854743650 | 23900 | 24000 | 24050 | 23900 | 2745 |
| 561 | 20231107 | 115800 | 40788988700 | 24000 | 24050 | 24050 | 24000 | 2394 |
| 562 | 20231107 | 115700 | 40731492900 | 24050 | 24100 | 24150 | 24050 | 1533 |
| 563 | 20231107 | 115600 | 40694554350 | 24100 | 24150 | 24200 | 24100 | 1426 |
| 564 | 20231107 | 115500 | 40660111050 | 24150 | 24200 | 24250 | 24150 | 1401 |
| 565 | 20231107 | 115400 | 40626227350 | 24300 | 24250 | 24350 | 24250 | 1343 |
| 566 | 20231107 | 115300 | 40593598400 | 24300 | 24200 | 24300 | 24200 | 1075 |
| 567 | 20231107 | 115200 | 40567521350 | 24250 | 24150 | 24250 | 24150 | 356 |
| 568 | 20231107 | 115100 | 40558905700 | 24100 | 24200 | 24200 | 24100 | 3003 |
| 569 | 20231107 | 115000 | 40486332500 | 24150 | 24100 | 24200 | 24100 | 1064 |
| 570 | 20231107 | 114900 | 40460619900 | 24150 | 24150 | 24150 | 24050 | 1059 |
| 571 | 20231107 | 114800 | 40435088100 | 24150 | 24050 | 24150 | 24050 | 966 |
| 572 | 20231107 | 114700 | 40411830600 | 24050 | 24100 | 24150 | 24050 | 997 |
| 573 | 20231107 | 114600 | 40387801950 | 24150 | 24150 | 24150 | 24050 | 1476 |
| 574 | 20231107 | 114500 | 40352224600 | 24200 | 24250 | 24300 | 24100 | 4696 |
| 575 | 20231107 | 114400 | 40238518450 | 24250 | 24350 | 24350 | 24250 | 4213 |
| 576 | 20231107 | 114300 | 40136238900 | 24350 | 24300 | 24350 | 24300 | 3435 |
| 577 | 20231107 | 114200 | 40052632000 | 24350 | 24250 | 24350 | 24250 | 5050 |
| 578 | 20231107 | 114100 | 39929777800 | 24250 | 24250 | 24300 | 24200 | 2339 |
| 579 | 20231107 | 114000 | 39873032350 | 24250 | 24300 | 24350 | 24250 | 4366 |
| 580 | 20231107 | 113900 | 39766890600 | 24300 | 24250 | 24300 | 24200 | 2988 |
| 581 | 20231107 | 113800 | 39694381950 | 24250 | 24250 | 24300 | 24200 | 1557 |
| 582 | 20231107 | 113700 | 39656628700 | 24250 | 24250 | 24300 | 24200 | 2352 |
| 583 | 20231107 | 113600 | 39599591250 | 24250 | 24150 | 24250 | 24100 | 2180 |
| 584 | 20231107 | 113500 | 39546821800 | 24150 | 24050 | 24150 | 24050 | 2336 |
| 585 | 20231107 | 113400 | 39490512300 | 24050 | 24050 | 24050 | 24000 | 894 |
| 586 | 20231107 | 113300 | 39469011750 | 24050 | 24050 | 24050 | 24000 | 320 |
| 587 | 20231107 | 113200 | 39461326350 | 24050 | 24050 | 24100 | 24050 | 397 |
| 588 | 20231107 | 113100 | 39451776050 | 24050 | 24050 | 24100 | 24000 | 3273 |
| 589 | 20231107 | 113000 | 39373019750 | 24100 | 24100 | 24150 | 24050 | 5871 |
| 590 | 20231107 | 112900 | 39231459600 | 24150 | 23950 | 24150 | 23950 | 4216 |
| 591 | 20231107 | 112800 | 39129944650 | 23950 | 23900 | 23950 | 23850 | 1633 |
| 592 | 20231107 | 112700 | 39090869750 | 23900 | 23900 | 23950 | 23850 | 2031 |
| 593 | 20231107 | 112600 | 39042329350 | 23900 | 23800 | 23900 | 23800 | 2622 |
| 594 | 20231107 | 112500 | 38979728800 | 23800 | 23800 | 23850 | 23750 | 2747 |
| 595 | 20231107 | 112400 | 38914353950 | 23800 | 23750 | 23800 | 23750 | 867 |
| 596 | 20231107 | 112300 | 38893738250 | 23750 | 23750 | 23800 | 23700 | 1427 |
| 597 | 20231107 | 112200 | 38859845600 | 23750 | 23750 | 23800 | 23700 | 2324 |
| 598 | 20231107 | 112100 | 38804728800 | 23750 | 23650 | 23750 | 23650 | 1660 |
| 599 | 20231107 | 112000 | 38765378050 | 23650 | 23800 | 23800 | 23650 | 6108 |
| 600 | 20231107 | 111900 | 38620600900 | 23800 | 23800 | 23950 | 23750 | 931 |
| 601 | 20231107 | 111800 | 38598403200 | 23800 | 23800 | 23800 | 23750 | 1709 |
| 602 | 20231107 | 111700 | 38557750500 | 23750 | 23750 | 23750 | 23700 | 2794 |
| 603 | 20231107 | 111600 | 38491437350 | 23700 | 23700 | 23700 | 23650 | 3079 |
| 604 | 20231107 | 111500 | 38418509100 | 23700 | 23650 | 23750 | 23650 | 2351 |
| 605 | 20231107 | 111400 | 38362798150 | 23700 | 23750 | 23800 | 23650 | 5838 |
| 606 | 20231107 | 111300 | 38224368750 | 23750 | 23800 | 23850 | 23700 | 5258 |
| 607 | 20231107 | 111200 | 38099410800 | 23800 | 23900 | 23900 | 23800 | 6768 |
| 608 | 20231107 | 111100 | 37938160900 | 23900 | 23950 | 23950 | 23850 | 856 |
| 609 | 20231107 | 111000 | 37917698000 | 23950 | 23900 | 23950 | 23850 | 506 |
| 610 | 20231107 | 110900 | 37905598900 | 23850 | 23850 | 23900 | 23800 | 4179 |
| 611 | 20231107 | 110800 | 37805917550 | 23850 | 23850 | 23900 | 23800 | 2836 |
| 612 | 20231107 | 110700 | 37738302500 | 23850 | 23900 | 23950 | 23850 | 2165 |
| 613 | 20231107 | 110600 | 37686628350 | 23950 | 24000 | 24050 | 23900 | 7536 |
| 614 | 20231107 | 110500 | 37506194600 | 24050 | 24050 | 24050 | 24000 | 703 |
| 615 | 20231107 | 110400 | 37489310650 | 24000 | 23950 | 24050 | 23900 | 1120 |
| 616 | 20231107 | 110300 | 37462478600 | 23950 | 23950 | 24000 | 23900 | 4144 |
| 617 | 20231107 | 110200 | 37363236150 | 23950 | 24000 | 24050 | 23950 | 2102 |
| 618 | 20231107 | 110100 | 37312863200 | 24000 | 24000 | 24000 | 23950 | 2488 |
| 619 | 20231107 | 110000 | 37253173500 | 24000 | 24050 | 24100 | 24000 | 3616 |
| 620 | 20231107 | 105900 | 37166271400 | 24050 | 24100 | 24200 | 24050 | 1513 |
| 621 | 20231107 | 105800 | 37129803950 | 24050 | 24000 | 24100 | 23950 | 8714 |
| 622 | 20231107 | 105700 | 36920774200 | 24000 | 24100 | 24150 | 24000 | 4865 |
| 623 | 20231107 | 105600 | 36803778450 | 24100 | 24200 | 24200 | 24100 | 6322 |
| 624 | 20231107 | 105500 | 36651080300 | 24200 | 24250 | 24250 | 24200 | 2257 |
| 625 | 20231107 | 105400 | 36596369100 | 24250 | 24250 | 24300 | 24250 | 1282 |
| 626 | 20231107 | 105300 | 36565272500 | 24350 | 24300 | 24350 | 24250 | 827 |
| 627 | 20231107 | 105200 | 36545181300 | 24300 | 24350 | 24350 | 24300 | 568 |
| 628 | 20231107 | 105100 | 36531365050 | 24350 | 24250 | 24350 | 24250 | 2885 |
| 629 | 20231107 | 105000 | 36461371000 | 24250 | 24350 | 24350 | 24250 | 514 |
| 630 | 20231107 | 104900 | 36448880550 | 24300 | 24400 | 24450 | 24300 | 3497 |
| 631 | 20231107 | 104800 | 36363693500 | 24450 | 24400 | 24450 | 24400 | 940 |
| 632 | 20231107 | 104700 | 36340742800 | 24350 | 24300 | 24450 | 24300 | 1881 |
| 633 | 20231107 | 104600 | 36294931900 | 24300 | 24300 | 24300 | 24250 | 929 |
| 634 | 20231107 | 104500 | 36272376550 | 24250 | 24300 | 24350 | 24250 | 2731 |
| 635 | 20231107 | 104400 | 36206123800 | 24300 | 24300 | 24350 | 24300 | 1419 |
| 636 | 20231107 | 104300 | 36171637550 | 24300 | 24350 | 24350 | 24300 | 446 |
| 637 | 20231107 | 104200 | 36160789900 | 24350 | 24300 | 24400 | 24300 | 570 |
| 638 | 20231107 | 104100 | 36146911100 | 24350 | 24300 | 24350 | 24250 | 3504 |
| 639 | 20231107 | 104000 | 36061868700 | 24300 | 24300 | 24350 | 24300 | 1524 |
| 640 | 20231107 | 103900 | 36024825450 | 24300 | 24350 | 24350 | 24300 | 4291 |
| 641 | 20231107 | 103800 | 35920512950 | 24350 | 24400 | 24400 | 24350 | 1147 |
| 642 | 20231107 | 103700 | 35892564250 | 24350 | 24250 | 24450 | 24250 | 1629 |
| 643 | 20231107 | 103600 | 35852863050 | 24250 | 24300 | 24350 | 24250 | 3866 |
| 644 | 20231107 | 103500 | 35759073400 | 24300 | 24350 | 24450 | 24300 | 3793 |
| 645 | 20231107 | 103400 | 35666708100 | 24300 | 24400 | 24400 | 24300 | 3023 |
| 646 | 20231107 | 103300 | 35593086450 | 24400 | 24500 | 24500 | 24400 | 3220 |
| 647 | 20231107 | 103200 | 35514454250 | 24500 | 24400 | 24500 | 24400 | 3719 |
| 648 | 20231107 | 103100 | 35423368100 | 24450 | 24300 | 24500 | 24300 | 3156 |
| 649 | 20231107 | 103000 | 35346453250 | 24300 | 24400 | 24450 | 24250 | 3636 |
| 650 | 20231107 | 102900 | 35257947000 | 24450 | 24550 | 24550 | 24400 | 2590 |
| 651 | 20231107 | 102800 | 35194619950 | 24500 | 24500 | 24550 | 24450 | 1178 |
| 652 | 20231107 | 102700 | 35165750700 | 24450 | 24700 | 24700 | 24450 | 5426 |
| 653 | 20231107 | 102600 | 35032697700 | 24650 | 24550 | 24700 | 24550 | 2700 |
| 654 | 20231107 | 102500 | 34966179900 | 24550 | 24450 | 24600 | 24400 | 3943 |
| 655 | 20231107 | 102400 | 34869589300 | 24450 | 24450 | 24550 | 24450 | 4896 |
| 656 | 20231107 | 102300 | 34749646600 | 24450 | 24400 | 24500 | 24200 | 11496 |
| 657 | 20231107 | 102200 | 34469943150 | 24400 | 24350 | 24400 | 24300 | 6808 |
| 658 | 20231107 | 102100 | 34304307150 | 24350 | 24550 | 24550 | 24200 | 17410 |
| 659 | 20231107 | 102000 | 33880114800 | 24600 | 24500 | 24650 | 24500 | 7322 |
| 660 | 20231107 | 101900 | 33700207850 | 24500 | 24750 | 24750 | 24400 | 33794 |
| 661 | 20231107 | 101800 | 32870272400 | 24750 | 25000 | 25050 | 24750 | 10887 |
| 662 | 20231107 | 101700 | 32599553850 | 24900 | 25150 | 25150 | 24900 | 12820 |
| 663 | 20231107 | 101600 | 32278845600 | 25150 | 25150 | 25200 | 25100 | 8844 |
| 664 | 20231107 | 101500 | 32056478650 | 25200 | 25300 | 25300 | 25050 | 31797 |
| 665 | 20231107 | 101400 | 31253448000 | 25300 | 24800 | 25300 | 24800 | 35047 |
| 666 | 20231107 | 101300 | 30372456200 | 24850 | 24850 | 24900 | 24800 | 6072 |
| 667 | 20231107 | 101200 | 30221610950 | 24850 | 24900 | 25000 | 24850 | 8388 |
| 668 | 20231107 | 101100 | 30012756800 | 24850 | 24900 | 25000 | 24850 | 7459 |
| 669 | 20231107 | 101000 | 29826865750 | 24900 | 24900 | 24950 | 24800 | 10500 |
| 670 | 20231107 | 100900 | 29565717550 | 24900 | 25000 | 25050 | 24900 | 15369 |
| 671 | 20231107 | 100800 | 29181799700 | 25000 | 25100 | 25150 | 24850 | 12105 |
| 672 | 20231107 | 100700 | 28878726900 | 25050 | 24900 | 25100 | 24800 | 12984 |
| 673 | 20231107 | 100600 | 28555209100 | 24900 | 24800 | 25000 | 24750 | 11237 |
| 674 | 20231107 | 100500 | 28275641200 | 24850 | 24800 | 24850 | 24750 | 9453 |
| 675 | 20231107 | 100400 | 28041304300 | 24850 | 24750 | 24950 | 24750 | 19753 |
| 676 | 20231107 | 100300 | 27550375150 | 24800 | 25000 | 25050 | 24750 | 27548 |
| 677 | 20231107 | 100200 | 26864915500 | 25050 | 24950 | 25250 | 24900 | 36970 |
| 678 | 20231107 | 100100 | 25936940200 | 24950 | 25300 | 25350 | 24900 | 40648 |
| 679 | 20231107 | 100000 | 24916504900 | 25300 | 24800 | 25300 | 24750 | 45369 |
| 680 | 20231107 | 095900 | 23776135750 | 24850 | 24650 | 25150 | 24600 | 126387 |
| 681 | 20231107 | 095800 | 20624768550 | 24650 | 24500 | 24700 | 24450 | 25211 |
| 682 | 20231107 | 095700 | 20005225500 | 24500 | 24300 | 24500 | 24300 | 14953 |
| 683 | 20231107 | 095600 | 19639949350 | 24350 | 24300 | 24400 | 24050 | 14897 |
| 684 | 20231107 | 095500 | 19277931700 | 24300 | 24050 | 24450 | 24050 | 21502 |
| 685 | 20231107 | 095400 | 18755528250 | 24050 | 23950 | 24100 | 23900 | 5601 |
| 686 | 20231107 | 095300 | 18621139050 | 23950 | 23900 | 23950 | 23800 | 4431 |
| 687 | 20231107 | 095200 | 18515185000 | 23850 | 23800 | 23900 | 23800 | 2506 |
| 688 | 20231107 | 095100 | 18455407800 | 23800 | 23850 | 23850 | 23750 | 530 |
| 689 | 20231107 | 095000 | 18442793750 | 23850 | 23800 | 23850 | 23800 | 2078 |
| 690 | 20231107 | 094900 | 18393280350 | 23800 | 23750 | 23900 | 23750 | 3573 |
| 691 | 20231107 | 094800 | 18308270450 | 23800 | 23850 | 23900 | 23750 | 3201 |
| 692 | 20231107 | 094700 | 18232020250 | 23850 | 23750 | 23900 | 23650 | 3422 |
| 693 | 20231107 | 094600 | 18150473250 | 23750 | 23900 | 23900 | 23650 | 4660 |
| 694 | 20231107 | 094500 | 18039846300 | 23950 | 23800 | 23950 | 23800 | 6005 |
| 695 | 20231107 | 094400 | 17896633450 | 23800 | 23700 | 23850 | 23700 | 8765 |
| 696 | 20231107 | 094300 | 17688269250 | 23750 | 23700 | 23750 | 23650 | 2480 |
| 697 | 20231107 | 094200 | 17629527700 | 23700 | 23700 | 23750 | 23650 | 2668 |
| 698 | 20231107 | 094100 | 17566269400 | 23750 | 23650 | 23750 | 23600 | 4660 |
| 699 | 20231107 | 094000 | 17455877100 | 23700 | 23600 | 23700 | 23500 | 2165 |
| 700 | 20231107 | 093900 | 17404800650 | 23550 | 23550 | 23600 | 23500 | 1908 |
| 701 | 20231107 | 093800 | 17359872750 | 23550 | 23600 | 23650 | 23500 | 2593 |
| 702 | 20231107 | 093700 | 17298744350 | 23600 | 23550 | 23650 | 23500 | 2250 |
| 703 | 20231107 | 093600 | 17245664850 | 23500 | 23450 | 23550 | 23450 | 2407 |
| 704 | 20231107 | 093500 | 17189175650 | 23450 | 23550 | 23550 | 23450 | 2173 |
| 705 | 20231107 | 093400 | 17138091500 | 23600 | 23650 | 23750 | 23550 | 6398 |
| 706 | 20231107 | 093300 | 16987025950 | 23650 | 23600 | 23750 | 23500 | 4934 |
| 707 | 20231107 | 093200 | 16870211150 | 23500 | 23450 | 23600 | 23400 | 9437 |
| 708 | 20231107 | 093100 | 16649005200 | 23450 | 23500 | 23550 | 23400 | 3869 |
| 709 | 20231107 | 093000 | 16558246600 | 23550 | 23650 | 23700 | 23500 | 8830 |
| 710 | 20231107 | 092900 | 16350137150 | 23650 | 23700 | 23800 | 23600 | 5854 |
| 711 | 20231107 | 092800 | 16211388200 | 23700 | 23550 | 23700 | 23550 | 7579 |
| 712 | 20231107 | 092700 | 16032452050 | 23600 | 23500 | 23600 | 23300 | 23168 |
| 713 | 20231107 | 092600 | 15489605650 | 23500 | 23550 | 23700 | 23500 | 13666 |
| 714 | 20231107 | 092500 | 15167777650 | 23550 | 23950 | 23950 | 23550 | 29914 |
| 715 | 20231107 | 092400 | 14458077450 | 23900 | 23900 | 23950 | 23900 | 6075 |
| 716 | 20231107 | 092300 | 14312857550 | 23900 | 24000 | 24050 | 23900 | 6920 |
| 717 | 20231107 | 092200 | 14146986750 | 24000 | 23900 | 24050 | 23900 | 4649 |
| 718 | 20231107 | 092100 | 14035622750 | 23900 | 23950 | 24000 | 23900 | 3324 |
| 719 | 20231107 | 092000 | 13956086300 | 23950 | 23900 | 24000 | 23900 | 3517 |
| 720 | 20231107 | 091900 | 13871873250 | 23950 | 23950 | 23950 | 23850 | 7343 |
| 721 | 20231107 | 091800 | 13696380500 | 23950 | 24050 | 24100 | 23900 | 10013 |
| 722 | 20231107 | 091700 | 13456270400 | 24050 | 23900 | 24100 | 23900 | 4572 |
| 723 | 20231107 | 091600 | 13346462950 | 23900 | 24100 | 24150 | 23900 | 14481 |
| 724 | 20231107 | 091500 | 12998946900 | 24050 | 24100 | 24150 | 23950 | 13677 |
| 725 | 20231107 | 091400 | 12670480350 | 24050 | 24100 | 24200 | 24000 | 17420 |
| 726 | 20231107 | 091300 | 12250247800 | 24100 | 23850 | 24150 | 23850 | 17842 |
| 727 | 20231107 | 091200 | 11821873000 | 23900 | 24300 | 24300 | 23800 | 37423 |
| 728 | 20231107 | 091100 | 10923167750 | 24250 | 24100 | 24300 | 24100 | 8710 |
| 729 | 20231107 | 091000 | 10712086350 | 24150 | 24400 | 24450 | 24100 | 20962 |
| 730 | 20231107 | 090900 | 10203521250 | 24500 | 24500 | 24750 | 24400 | 17353 |
| 731 | 20231107 | 090800 | 9777513900 | 24500 | 24750 | 24750 | 24400 | 28593 |
| 732 | 20231107 | 090700 | 9074250050 | 24750 | 24750 | 24800 | 24550 | 43935 |
| 733 | 20231107 | 090600 | 7989036000 | 24750 | 24350 | 24750 | 24200 | 49028 |
| 734 | 20231107 | 090500 | 6784542750 | 24350 | 23950 | 24350 | 23800 | 25702 |
| 735 | 20231107 | 090400 | 6166165650 | 23950 | 24350 | 24400 | 23900 | 42401 |
| 736 | 20231107 | 090300 | 5143231850 | 24350 | 24450 | 24500 | 24250 | 27593 |
| 737 | 20231107 | 090200 | 4471067600 | 24400 | 24200 | 24600 | 24100 | 37311 |
| 738 | 20231107 | 090100 | 3560958500 | 24150 | 24600 | 24650 | 24000 | 59161 |
| 739 | 20231107 | 090000 | 2119990900 | 24650 | 24550 | 24650 | 24400 | 85629 |