35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 3 | 20231109 | 195500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231109 | 195400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231109 | 195300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231109 | 195200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231109 | 195100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231109 | 195000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231109 | 194900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231109 | 194800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231109 | 194700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231109 | 194600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231109 | 194500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231109 | 194400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231109 | 194300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231109 | 194200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231109 | 194100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231109 | 194000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231109 | 193900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231109 | 193800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231109 | 193700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231109 | 193600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231109 | 193500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231109 | 193400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231109 | 193300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231109 | 193200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231109 | 193100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231109 | 193000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231109 | 192900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231109 | 192800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231109 | 192700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231109 | 192600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 33 | 20231109 | 192500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231109 | 192400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231109 | 192300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231109 | 192200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231109 | 192100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231109 | 192000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231109 | 191900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231109 | 191800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231109 | 191700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231109 | 191600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231109 | 191500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231109 | 191400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231109 | 191300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231109 | 191200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231109 | 191100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231109 | 191000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231109 | 190900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231109 | 190800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231109 | 190700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231109 | 190600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231109 | 190500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231109 | 190400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231109 | 190300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231109 | 190200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231109 | 190100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231109 | 190000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231109 | 185900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231109 | 185800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231109 | 185700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231109 | 185600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 63 | 20231109 | 185500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231109 | 185400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231109 | 185300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231109 | 185200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231109 | 185100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231109 | 185000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231109 | 184900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231109 | 184800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231109 | 184700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231109 | 184600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231109 | 184500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231109 | 184400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231109 | 184300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231109 | 184200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231109 | 184100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231109 | 184000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231109 | 183900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231109 | 183800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231109 | 183700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231109 | 183600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231109 | 183500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231109 | 183400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231109 | 183300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231109 | 183200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231109 | 183100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231109 | 183000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231109 | 182900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231109 | 182800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231109 | 182700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231109 | 182600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 93 | 20231109 | 182500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231109 | 182400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231109 | 182300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231109 | 182200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231109 | 182100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231109 | 182000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231109 | 181900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231109 | 181800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231109 | 181700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231109 | 181600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231109 | 181500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231109 | 181400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231109 | 181300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231109 | 181200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231109 | 181100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231109 | 181000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231109 | 180900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231109 | 180800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231109 | 180700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231109 | 180600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231109 | 180500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231109 | 180400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231109 | 180300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231109 | 180200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231109 | 180100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231109 | 180000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231109 | 175900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231109 | 175800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231109 | 175700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231109 | 175600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 123 | 20231109 | 175500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231109 | 175400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231109 | 175300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231109 | 175200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231109 | 175100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231109 | 175000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231109 | 174900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231109 | 174800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231109 | 174700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231109 | 174600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231109 | 174500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231109 | 174400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231109 | 174300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231109 | 174200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231109 | 174100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231109 | 174000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231109 | 173900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231109 | 173800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231109 | 173700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231109 | 173600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231109 | 173500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231109 | 173400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231109 | 173300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231109 | 173200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231109 | 173100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231109 | 173000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231109 | 172900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231109 | 172800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231109 | 172700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231109 | 172600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 153 | 20231109 | 172500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231109 | 172400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231109 | 172300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231109 | 172200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231109 | 172100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231109 | 172000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231109 | 171900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231109 | 171800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231109 | 171700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231109 | 171600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231109 | 171500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231109 | 171400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231109 | 171300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231109 | 171200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231109 | 171100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231109 | 171000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231109 | 170900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231109 | 170800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231109 | 170700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231109 | 170600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231109 | 170500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231109 | 170400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231109 | 170300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231109 | 170200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231109 | 170100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231109 | 170000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231109 | 165900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231109 | 165800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231109 | 165700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231109 | 165600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 183 | 20231109 | 165500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231109 | 165400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231109 | 165300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231109 | 165200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231109 | 165100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231109 | 165000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231109 | 164900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231109 | 164800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231109 | 164700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231109 | 164600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231109 | 164500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231109 | 164400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231109 | 164300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231109 | 164200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231109 | 164100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231109 | 164000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231109 | 163900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231109 | 163800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231109 | 163700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231109 | 163600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231109 | 163500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231109 | 163400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231109 | 163300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231109 | 163200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231109 | 163100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231109 | 163000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231109 | 162900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231109 | 162800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231109 | 162700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231109 | 162600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 213 | 20231109 | 162500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231109 | 162400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231109 | 162300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231109 | 162200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231109 | 162100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231109 | 162000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231109 | 161900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231109 | 161800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231109 | 161700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231109 | 161600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231109 | 161500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231109 | 161400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231109 | 161300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231109 | 161200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231109 | 161100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231109 | 161000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231109 | 160900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231109 | 160800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231109 | 160700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231109 | 160600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231109 | 160500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231109 | 160400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231109 | 160300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231109 | 160200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231109 | 160100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231109 | 160000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231109 | 155900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231109 | 155800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231109 | 155700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231109 | 155600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 243 | 20231109 | 155500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231109 | 155400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231109 | 155300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231109 | 155200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231109 | 155100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20231109 | 155000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20231109 | 154900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20231109 | 154800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20231109 | 154700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20231109 | 154600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20231109 | 154500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20231109 | 154400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20231109 | 154300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20231109 | 154200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20231109 | 154100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20231109 | 154000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20231109 | 153900 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20231109 | 153800 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20231109 | 153700 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20231109 | 153600 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20231109 | 153500 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20231109 | 153400 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20231109 | 153300 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20231109 | 153200 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20231109 | 153100 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20231109 | 153000 | 7158195400 | 23900 | 23900 | 23900 | 23900 | 3610 |
| 269 | 20231109 | 152900 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 270 | 20231109 | 152800 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 271 | 20231109 | 152700 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20231109 | 152600 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 273 | 20231109 | 152500 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231109 | 152400 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 275 | 20231109 | 152300 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20231109 | 152200 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20231109 | 152100 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 278 | 20231109 | 152000 | 7071916400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 279 | 20231109 | 151900 | 7071916400 | 23950 | 23950 | 23950 | 23900 | 568 |
| 280 | 20231109 | 151800 | 7058319150 | 23950 | 23800 | 23950 | 23750 | 572 |
| 281 | 20231109 | 151700 | 7044654900 | 23800 | 23800 | 23800 | 23750 | 717 |
| 282 | 20231109 | 151600 | 7027592000 | 23750 | 23750 | 23800 | 23700 | 1109 |
| 283 | 20231109 | 151500 | 7001254300 | 23700 | 23750 | 23750 | 23700 | 52 |
| 284 | 20231109 | 151400 | 7000021350 | 23700 | 23750 | 23750 | 23700 | 129 |
| 285 | 20231109 | 151300 | 6996962250 | 23750 | 23700 | 23750 | 23650 | 231 |
| 286 | 20231109 | 151200 | 6991497950 | 23650 | 23700 | 23750 | 23650 | 942 |
| 287 | 20231109 | 151100 | 6969177150 | 23750 | 23750 | 23750 | 23750 | 562 |
| 288 | 20231109 | 151000 | 6955829650 | 23750 | 23750 | 23750 | 23700 | 583 |
| 289 | 20231109 | 150900 | 6941993600 | 23750 | 23750 | 23750 | 23700 | 873 |
| 290 | 20231109 | 150800 | 6921264800 | 23750 | 23750 | 23750 | 23700 | 569 |
| 291 | 20231109 | 150700 | 6907763600 | 23750 | 23750 | 23750 | 23750 | 211 |
| 292 | 20231109 | 150600 | 6902752350 | 23800 | 23800 | 23800 | 23800 | 628 |
| 293 | 20231109 | 150500 | 6887805950 | 23800 | 23800 | 23800 | 23800 | 114 |
| 294 | 20231109 | 150400 | 6885092750 | 23800 | 23800 | 23800 | 23800 | 7 |
| 295 | 20231109 | 150300 | 6884926150 | 23750 | 23700 | 23750 | 23700 | 3224 |
| 296 | 20231109 | 150200 | 6808509750 | 23700 | 23750 | 23750 | 23650 | 2498 |
| 297 | 20231109 | 150100 | 6749295150 | 23750 | 23750 | 23750 | 23750 | 321 |
| 298 | 20231109 | 150000 | 6741671400 | 23750 | 23800 | 23800 | 23750 | 885 |
| 299 | 20231109 | 145900 | 6720646150 | 23800 | 23750 | 23800 | 23750 | 42 |
| 300 | 20231109 | 145800 | 6719647050 | 23750 | 23850 | 23850 | 23750 | 2541 |
| 301 | 20231109 | 145700 | 6659169350 | 23850 | 23900 | 23900 | 23850 | 686 |
| 302 | 20231109 | 145600 | 6642801550 | 23850 | 23900 | 23900 | 23850 | 254 |
| 303 | 20231109 | 145500 | 6636742200 | 23900 | 23900 | 23900 | 23900 | 52 |
| 304 | 20231109 | 145400 | 6635499400 | 23900 | 23900 | 23900 | 23850 | 895 |
| 305 | 20231109 | 145300 | 6614109000 | 23950 | 23950 | 23950 | 23950 | 279 |
| 306 | 20231109 | 145200 | 6607426950 | 23950 | 24000 | 24000 | 23950 | 1077 |
| 307 | 20231109 | 145100 | 6581608350 | 24000 | 23950 | 24000 | 23950 | 538 |
| 308 | 20231109 | 145000 | 6568722200 | 23950 | 23900 | 23950 | 23900 | 1065 |
| 309 | 20231109 | 144900 | 6543267000 | 23900 | 23900 | 23900 | 23900 | 31 |
| 310 | 20231109 | 144800 | 6542526100 | 23900 | 23750 | 23900 | 23700 | 3671 |
| 311 | 20231109 | 144700 | 6455162950 | 23750 | 23750 | 23800 | 23750 | 1261 |
| 312 | 20231109 | 144600 | 6425203850 | 23750 | 23750 | 23750 | 23750 | 36 |
| 313 | 20231109 | 144500 | 6424348850 | 23750 | 23800 | 23800 | 23750 | 48 |
| 314 | 20231109 | 144400 | 6423208350 | 23800 | 23750 | 23800 | 23750 | 438 |
| 315 | 20231109 | 144300 | 6412787600 | 23750 | 23750 | 23750 | 23750 | 9 |
| 316 | 20231109 | 144200 | 6412573850 | 23800 | 23750 | 23800 | 23750 | 67 |
| 317 | 20231109 | 144100 | 6410980100 | 23800 | 23800 | 23800 | 23750 | 240 |
| 318 | 20231109 | 144000 | 6405271100 | 23750 | 23800 | 23800 | 23750 | 53 |
| 319 | 20231109 | 143900 | 6404010500 | 23800 | 23750 | 23800 | 23750 | 51 |
| 320 | 20231109 | 143800 | 6402797050 | 23800 | 23800 | 23800 | 23750 | 178 |
| 321 | 20231109 | 143700 | 6398561650 | 23750 | 23750 | 23750 | 23750 | 112 |
| 322 | 20231109 | 143600 | 6395901650 | 23750 | 23750 | 23800 | 23750 | 426 |
| 323 | 20231109 | 143500 | 6385782300 | 23800 | 23850 | 23850 | 23800 | 797 |
| 324 | 20231109 | 143400 | 6366805250 | 23800 | 23800 | 23800 | 23800 | 11 |
| 325 | 20231109 | 143300 | 6366543450 | 23800 | 23800 | 23800 | 23800 | 37 |
| 326 | 20231109 | 143200 | 6365662850 | 23800 | 23800 | 23850 | 23750 | 534 |
| 327 | 20231109 | 143100 | 6352952900 | 23750 | 23800 | 23800 | 23750 | 273 |
| 328 | 20231109 | 143000 | 6346466350 | 23800 | 23850 | 23850 | 23800 | 93 |
| 329 | 20231109 | 142900 | 6344252900 | 23750 | 23800 | 23850 | 23750 | 214 |
| 330 | 20231109 | 142800 | 6339160800 | 23800 | 23800 | 23800 | 23800 | 3 |
| 331 | 20231109 | 142700 | 6339089400 | 23800 | 23750 | 23800 | 23750 | 88 |
| 332 | 20231109 | 142600 | 6336995250 | 23800 | 23800 | 23850 | 23800 | 413 |
| 333 | 20231109 | 142500 | 6327164450 | 23850 | 23800 | 23850 | 23750 | 2001 |
| 334 | 20231109 | 142400 | 6279534700 | 23800 | 23750 | 23800 | 23750 | 795 |
| 335 | 20231109 | 142300 | 6260614200 | 23800 | 23800 | 23800 | 23800 | 120 |
| 336 | 20231109 | 142200 | 6257758200 | 23850 | 23800 | 23850 | 23800 | 288 |
| 337 | 20231109 | 142100 | 6250897400 | 23850 | 23900 | 23900 | 23850 | 356 |
| 338 | 20231109 | 142000 | 6242405300 | 23900 | 23850 | 23900 | 23850 | 42 |
| 339 | 20231109 | 141900 | 6241402750 | 23850 | 23900 | 23900 | 23850 | 122 |
| 340 | 20231109 | 141800 | 6238492450 | 23850 | 23900 | 23900 | 23850 | 2324 |
| 341 | 20231109 | 141700 | 6183013050 | 23850 | 23800 | 23850 | 23800 | 1620 |
| 342 | 20231109 | 141600 | 6144395100 | 23800 | 23700 | 23800 | 23700 | 576 |
| 343 | 20231109 | 141500 | 6130708700 | 23700 | 23700 | 23750 | 23700 | 133 |
| 344 | 20231109 | 141400 | 6127555150 | 23700 | 23800 | 23800 | 23650 | 1741 |
| 345 | 20231109 | 141300 | 6086321000 | 23750 | 23700 | 23750 | 23700 | 3945 |
| 346 | 20231109 | 141200 | 5992628100 | 23700 | 23750 | 23800 | 23700 | 572 |
| 347 | 20231109 | 141100 | 5979041700 | 23750 | 23750 | 23750 | 23750 | 1579 |
| 348 | 20231109 | 141000 | 5941540450 | 23800 | 23800 | 23800 | 23800 | 362 |
| 349 | 20231109 | 140900 | 5932924850 | 23800 | 23800 | 23800 | 23800 | 121 |
| 350 | 20231109 | 140800 | 5930045050 | 23800 | 23800 | 23800 | 23800 | 353 |
| 351 | 20231109 | 140700 | 5921643650 | 23750 | 23800 | 23800 | 23750 | 131 |
| 352 | 20231109 | 140600 | 5918526000 | 23750 | 23800 | 23850 | 23750 | 989 |
| 353 | 20231109 | 140500 | 5894995750 | 23750 | 23800 | 23800 | 23750 | 342 |
| 354 | 20231109 | 140400 | 5886864600 | 23850 | 23800 | 23850 | 23800 | 2347 |
| 355 | 20231109 | 140300 | 5831000300 | 23750 | 23750 | 23750 | 23750 | 234 |
| 356 | 20231109 | 140200 | 5825442800 | 23700 | 23700 | 23750 | 23700 | 442 |
| 357 | 20231109 | 140100 | 5814957200 | 23750 | 23750 | 23750 | 23750 | 373 |
| 358 | 20231109 | 140000 | 5806098450 | 23750 | 23700 | 23750 | 23650 | 1141 |
| 359 | 20231109 | 135900 | 5779045050 | 23700 | 23700 | 23700 | 23700 | 210 |
| 360 | 20231109 | 135800 | 5774068050 | 23700 | 23750 | 23750 | 23700 | 1145 |
| 361 | 20231109 | 135700 | 5746885350 | 23800 | 23750 | 23800 | 23750 | 383 |
| 362 | 20231109 | 135600 | 5737780150 | 23750 | 23750 | 23750 | 23750 | 567 |
| 363 | 20231109 | 135500 | 5724313900 | 23750 | 23750 | 23800 | 23750 | 506 |
| 364 | 20231109 | 135400 | 5712294850 | 23800 | 23700 | 23800 | 23700 | 2136 |
| 365 | 20231109 | 135300 | 5661528150 | 23700 | 23750 | 23750 | 23700 | 5910 |
| 366 | 20231109 | 135200 | 5521439000 | 23750 | 23800 | 23800 | 23750 | 1750 |
| 367 | 20231109 | 135100 | 5479796200 | 23800 | 23800 | 23850 | 23750 | 3686 |
| 368 | 20231109 | 135000 | 5392203950 | 23800 | 23850 | 23900 | 23800 | 3692 |
| 369 | 20231109 | 134900 | 5304304400 | 23850 | 23900 | 23950 | 23850 | 602 |
| 370 | 20231109 | 134800 | 5289927150 | 23900 | 23850 | 23900 | 23850 | 185 |
| 371 | 20231109 | 134700 | 5285506950 | 23850 | 23900 | 23900 | 23850 | 339 |
| 372 | 20231109 | 134600 | 5277405150 | 23950 | 23950 | 23950 | 23950 | 2 |
| 373 | 20231109 | 134500 | 5277357250 | 23950 | 23900 | 23950 | 23900 | 261 |
| 374 | 20231109 | 134400 | 5271111100 | 23900 | 23900 | 23900 | 23900 | 10 |
| 375 | 20231109 | 134300 | 5270872100 | 23900 | 23850 | 23900 | 23850 | 243 |
| 376 | 20231109 | 134200 | 5265076050 | 23850 | 23900 | 23900 | 23850 | 466 |
| 377 | 20231109 | 134100 | 5253953750 | 23900 | 23900 | 23900 | 23850 | 107 |
| 378 | 20231109 | 134000 | 5251397650 | 23900 | 23900 | 23900 | 23850 | 5443 |
| 379 | 20231109 | 133900 | 5121382250 | 23950 | 23950 | 23950 | 23900 | 1382 |
| 380 | 20231109 | 133800 | 5088316000 | 24000 | 23950 | 24000 | 23950 | 419 |
| 381 | 20231109 | 133700 | 5078274550 | 24000 | 24050 | 24050 | 24000 | 421 |
| 382 | 20231109 | 133600 | 5068167700 | 24050 | 24050 | 24050 | 24050 | 29 |
| 383 | 20231109 | 133500 | 5067470250 | 24050 | 24050 | 24050 | 24050 | 1002 |
| 384 | 20231109 | 133400 | 5043372150 | 23950 | 24000 | 24000 | 23950 | 133 |
| 385 | 20231109 | 133300 | 5040183150 | 24000 | 24000 | 24000 | 24000 | 284 |
| 386 | 20231109 | 133200 | 5033367150 | 23950 | 24050 | 24050 | 23950 | 4866 |
| 387 | 20231109 | 133100 | 4916658800 | 24050 | 24050 | 24050 | 24050 | 93 |
| 388 | 20231109 | 133000 | 4914422150 | 24100 | 24100 | 24150 | 24100 | 209 |
| 389 | 20231109 | 132900 | 4909381300 | 24150 | 24100 | 24150 | 24100 | 188 |
| 390 | 20231109 | 132800 | 4904841250 | 24100 | 24100 | 24100 | 24100 | 124 |
| 391 | 20231109 | 132700 | 4901852850 | 24150 | 24100 | 24200 | 24100 | 51 |
| 392 | 20231109 | 132600 | 4900622200 | 24200 | 24200 | 24200 | 24150 | 163 |
| 393 | 20231109 | 132500 | 4896684050 | 24200 | 24200 | 24200 | 24150 | 256 |
| 394 | 20231109 | 132400 | 4890500150 | 24150 | 24150 | 24200 | 24150 | 82 |
| 395 | 20231109 | 132300 | 4888519750 | 24150 | 24150 | 24150 | 24100 | 337 |
| 396 | 20231109 | 132200 | 4880381900 | 24150 | 24150 | 24150 | 24150 | 32 |
| 397 | 20231109 | 132100 | 4879609100 | 24150 | 24150 | 24150 | 24100 | 76 |
| 398 | 20231109 | 132000 | 4877777400 | 24100 | 24150 | 24150 | 24100 | 136 |
| 399 | 20231109 | 131900 | 4874493350 | 24150 | 24150 | 24150 | 24100 | 85 |
| 400 | 20231109 | 131800 | 4872443250 | 24150 | 24150 | 24150 | 24150 | 1 |
| 401 | 20231109 | 131700 | 4872419100 | 24150 | 24150 | 24150 | 24150 | 129 |
| 402 | 20231109 | 131600 | 4869303750 | 24100 | 24150 | 24150 | 24100 | 221 |
| 403 | 20231109 | 131500 | 4863975650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 404 | 20231109 | 131400 | 4863975650 | 24100 | 24100 | 24150 | 24100 | 23 |
| 405 | 20231109 | 131300 | 4863421100 | 24150 | 24150 | 24150 | 24100 | 249 |
| 406 | 20231109 | 131200 | 4857412350 | 24150 | 24150 | 24150 | 24150 | 1 |
| 407 | 20231109 | 131100 | 4857388200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 408 | 20231109 | 131000 | 4857364100 | 24150 | 24150 | 24150 | 24100 | 194 |
| 409 | 20231109 | 130900 | 4852680800 | 24150 | 24150 | 24150 | 24150 | 2 |
| 410 | 20231109 | 130800 | 4852632500 | 24100 | 24150 | 24150 | 24100 | 188 |
| 411 | 20231109 | 130700 | 4848094300 | 24200 | 24150 | 24200 | 24100 | 110 |
| 412 | 20231109 | 130600 | 4845434750 | 24200 | 24200 | 24200 | 24200 | 2 |
| 413 | 20231109 | 130500 | 4845386350 | 24100 | 24050 | 24100 | 24050 | 887 |
| 414 | 20231109 | 130400 | 4824010050 | 24100 | 24100 | 24150 | 24100 | 1535 |
| 415 | 20231109 | 130300 | 4787014250 | 24050 | 24050 | 24050 | 24050 | 2 |
| 416 | 20231109 | 130200 | 4786966150 | 24050 | 24050 | 24050 | 24050 | 47 |
| 417 | 20231109 | 130100 | 4785835800 | 24100 | 24100 | 24100 | 24000 | 43 |
| 418 | 20231109 | 130000 | 4784800500 | 24000 | 24000 | 24050 | 24000 | 538 |
| 419 | 20231109 | 125900 | 4771866050 | 24000 | 24000 | 24000 | 24000 | 2 |
| 420 | 20231109 | 125800 | 4771818050 | 24000 | 24000 | 24000 | 24000 | 383 |
| 421 | 20231109 | 125700 | 4762626050 | 23950 | 23950 | 23950 | 23950 | 73 |
| 422 | 20231109 | 125600 | 4760877700 | 23950 | 24000 | 24000 | 23950 | 301 |
| 423 | 20231109 | 125500 | 4753667750 | 24000 | 24000 | 24050 | 24000 | 248 |
| 424 | 20231109 | 125400 | 4747714300 | 24050 | 24000 | 24050 | 23950 | 321 |
| 425 | 20231109 | 125300 | 4740023550 | 24000 | 24000 | 24050 | 24000 | 36 |
| 426 | 20231109 | 125200 | 4739159500 | 24050 | 24050 | 24050 | 24050 | 29 |
| 427 | 20231109 | 125100 | 4738462050 | 24050 | 24050 | 24050 | 24000 | 161 |
| 428 | 20231109 | 125000 | 4734591400 | 24050 | 24050 | 24050 | 24050 | 29 |
| 429 | 20231109 | 124900 | 4733893950 | 24100 | 24000 | 24100 | 24000 | 479 |
| 430 | 20231109 | 124800 | 4722389300 | 24050 | 24100 | 24100 | 24050 | 145 |
| 431 | 20231109 | 124700 | 4718895550 | 24100 | 24050 | 24100 | 24050 | 30 |
| 432 | 20231109 | 124600 | 4718174000 | 24000 | 24050 | 24050 | 24000 | 102 |
| 433 | 20231109 | 124500 | 4715724500 | 24100 | 24050 | 24100 | 24050 | 160 |
| 434 | 20231109 | 124400 | 4711876450 | 24100 | 24100 | 24100 | 24100 | 2 |
| 435 | 20231109 | 124300 | 4711828250 | 24000 | 24000 | 24000 | 24000 | 33 |
| 436 | 20231109 | 124200 | 4711036250 | 24050 | 24000 | 24050 | 24000 | 214 |
| 437 | 20231109 | 124100 | 4705890050 | 24000 | 24000 | 24000 | 24000 | 181 |
| 438 | 20231109 | 124000 | 4701546050 | 24050 | 24000 | 24050 | 24000 | 155 |
| 439 | 20231109 | 123900 | 4697824600 | 24050 | 24100 | 24100 | 24050 | 146 |
| 440 | 20231109 | 123800 | 4694312400 | 24000 | 24000 | 24000 | 24000 | 491 |
| 441 | 20231109 | 123700 | 4682528400 | 24000 | 24050 | 24050 | 24000 | 2874 |
| 442 | 20231109 | 123600 | 4613541000 | 24000 | 24050 | 24050 | 24000 | 673 |
| 443 | 20231109 | 123500 | 4597372250 | 24100 | 24150 | 24150 | 24000 | 1553 |
| 444 | 20231109 | 123400 | 4560075750 | 24150 | 24100 | 24150 | 24100 | 35 |
| 445 | 20231109 | 123300 | 4559230800 | 24150 | 24150 | 24150 | 24150 | 130 |
| 446 | 20231109 | 123200 | 4556091300 | 24150 | 24150 | 24150 | 24150 | 30 |
| 447 | 20231109 | 123100 | 4555366800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 448 | 20231109 | 123000 | 4555366800 | 24100 | 24100 | 24100 | 24100 | 1099 |
| 449 | 20231109 | 122900 | 4528880900 | 24100 | 24200 | 24200 | 24050 | 2475 |
| 450 | 20231109 | 122800 | 4469174850 | 24150 | 24150 | 24150 | 24150 | 51 |
| 451 | 20231109 | 122700 | 4467943200 | 24150 | 24200 | 24200 | 24150 | 35 |
| 452 | 20231109 | 122600 | 4467096700 | 24200 | 24150 | 24200 | 24150 | 171 |
| 453 | 20231109 | 122500 | 4462960600 | 24200 | 24150 | 24200 | 24150 | 175 |
| 454 | 20231109 | 122400 | 4458734250 | 24150 | 24100 | 24150 | 24100 | 178 |
| 455 | 20231109 | 122300 | 4454436750 | 24150 | 24150 | 24150 | 24150 | 158 |
| 456 | 20231109 | 122200 | 4450621050 | 24100 | 24100 | 24100 | 24100 | 1 |
| 457 | 20231109 | 122100 | 4450596950 | 24100 | 24100 | 24100 | 24100 | 5 |
| 458 | 20231109 | 122000 | 4450476450 | 24100 | 24100 | 24100 | 24050 | 479 |
| 459 | 20231109 | 121900 | 4438932600 | 24050 | 24050 | 24050 | 24050 | 58 |
| 460 | 20231109 | 121800 | 4437537700 | 24050 | 24050 | 24050 | 24050 | 205 |
| 461 | 20231109 | 121700 | 4432607450 | 24050 | 24050 | 24100 | 24050 | 1193 |
| 462 | 20231109 | 121600 | 4403914350 | 24050 | 24050 | 24050 | 24050 | 44 |
| 463 | 20231109 | 121500 | 4402856150 | 24100 | 24100 | 24100 | 24100 | 1 |
| 464 | 20231109 | 121400 | 4402832050 | 24100 | 24100 | 24100 | 24050 | 212 |
| 465 | 20231109 | 121300 | 4397725400 | 24100 | 24050 | 24100 | 24050 | 263 |
| 466 | 20231109 | 121200 | 4391399750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 467 | 20231109 | 121100 | 4391399750 | 24100 | 24050 | 24150 | 24050 | 951 |
| 468 | 20231109 | 121000 | 4368494800 | 24050 | 24050 | 24050 | 24050 | 103 |
| 469 | 20231109 | 120900 | 4366017650 | 24050 | 24100 | 24100 | 24050 | 16 |
| 470 | 20231109 | 120800 | 4365632550 | 24100 | 24100 | 24150 | 24050 | 1561 |
| 471 | 20231109 | 120700 | 4327992750 | 24100 | 24050 | 24100 | 24050 | 1433 |
| 472 | 20231109 | 120600 | 4293474000 | 24050 | 24150 | 24150 | 24000 | 5946 |
| 473 | 20231109 | 120500 | 4150348400 | 24150 | 24250 | 24250 | 24150 | 2252 |
| 474 | 20231109 | 120400 | 4095911400 | 24250 | 24250 | 24250 | 24200 | 1695 |
| 475 | 20231109 | 120300 | 4054815150 | 24250 | 24250 | 24250 | 24250 | 172 |
| 476 | 20231109 | 120200 | 4050644150 | 24250 | 24300 | 24350 | 24250 | 293 |
| 477 | 20231109 | 120100 | 4043526300 | 24300 | 24300 | 24300 | 24300 | 662 |
| 478 | 20231109 | 120000 | 4027439700 | 24350 | 24350 | 24350 | 24350 | 3 |
| 479 | 20231109 | 115900 | 4027366650 | 24350 | 24300 | 24350 | 24300 | 51 |
| 480 | 20231109 | 115800 | 4026125000 | 24350 | 24300 | 24350 | 24300 | 162 |
| 481 | 20231109 | 115700 | 4022181950 | 24300 | 24300 | 24300 | 24300 | 5 |
| 482 | 20231109 | 115600 | 4022060450 | 24300 | 24350 | 24350 | 24300 | 32 |
| 483 | 20231109 | 115500 | 4021281400 | 24350 | 24300 | 24350 | 24300 | 328 |
| 484 | 20231109 | 115400 | 4013299300 | 24300 | 24350 | 24350 | 24300 | 3 |
| 485 | 20231109 | 115300 | 4013226350 | 24350 | 24300 | 24350 | 24300 | 407 |
| 486 | 20231109 | 115200 | 4003334750 | 24250 | 24300 | 24300 | 24250 | 132 |
| 487 | 20231109 | 115100 | 4000127300 | 24300 | 24350 | 24350 | 24300 | 493 |
| 488 | 20231109 | 115000 | 3988146000 | 24350 | 24350 | 24350 | 24350 | 30 |
| 489 | 20231109 | 114900 | 3987415500 | 24350 | 24350 | 24350 | 24350 | 129 |
| 490 | 20231109 | 114800 | 3984274350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 491 | 20231109 | 114700 | 3984274350 | 24350 | 24350 | 24350 | 24350 | 261 |
| 492 | 20231109 | 114600 | 3977919000 | 24300 | 24350 | 24350 | 24300 | 195 |
| 493 | 20231109 | 114500 | 3973174050 | 24300 | 24300 | 24300 | 24300 | 73 |
| 494 | 20231109 | 114400 | 3971400150 | 24350 | 24350 | 24350 | 24350 | 38 |
| 495 | 20231109 | 114300 | 3970474850 | 24350 | 24350 | 24350 | 24300 | 14 |
| 496 | 20231109 | 114200 | 3970134450 | 24350 | 24350 | 24350 | 24350 | 145 |
| 497 | 20231109 | 114100 | 3966603700 | 24350 | 24350 | 24350 | 24350 | 28 |
| 498 | 20231109 | 114000 | 3965921900 | 24300 | 24300 | 24300 | 24300 | 39 |
| 499 | 20231109 | 113900 | 3964974200 | 24300 | 24300 | 24300 | 24300 | 486 |
| 500 | 20231109 | 113800 | 3953164400 | 24300 | 24300 | 24300 | 24300 | 107 |
| 501 | 20231109 | 113700 | 3950564300 | 24300 | 24300 | 24300 | 24300 | 38 |
| 502 | 20231109 | 113600 | 3949640900 | 24350 | 24350 | 24350 | 24350 | 333 |
| 503 | 20231109 | 113500 | 3941532350 | 24350 | 24300 | 24350 | 24300 | 48 |
| 504 | 20231109 | 113400 | 3940365800 | 24350 | 24300 | 24350 | 24300 | 50 |
| 505 | 20231109 | 113300 | 3939150500 | 24300 | 24300 | 24300 | 24300 | 165 |
| 506 | 20231109 | 113200 | 3935141000 | 24250 | 24250 | 24250 | 24250 | 100 |
| 507 | 20231109 | 113100 | 3932716000 | 24300 | 24250 | 24300 | 24250 | 225 |
| 508 | 20231109 | 113000 | 3927259500 | 24250 | 24300 | 24300 | 24250 | 225 |
| 509 | 20231109 | 112900 | 3921795300 | 24300 | 24250 | 24300 | 24250 | 15 |
| 510 | 20231109 | 112800 | 3921431300 | 24250 | 24300 | 24300 | 24250 | 43 |
| 511 | 20231109 | 112700 | 3920388500 | 24300 | 24350 | 24350 | 24300 | 462 |
| 512 | 20231109 | 112600 | 3909153750 | 24350 | 24350 | 24350 | 24350 | 11 |
| 513 | 20231109 | 112500 | 3908885900 | 24350 | 24300 | 24350 | 24300 | 64 |
| 514 | 20231109 | 112400 | 3907330600 | 24350 | 24300 | 24350 | 24300 | 222 |
| 515 | 20231109 | 112300 | 3901935950 | 24300 | 24300 | 24300 | 24300 | 65 |
| 516 | 20231109 | 112200 | 3900356450 | 24300 | 24300 | 24300 | 24300 | 31 |
| 517 | 20231109 | 112100 | 3899603150 | 24300 | 24300 | 24300 | 24300 | 192 |
| 518 | 20231109 | 112000 | 3894937550 | 24300 | 24300 | 24300 | 24300 | 1 |
| 519 | 20231109 | 111900 | 3894913250 | 24300 | 24300 | 24300 | 24300 | 32 |
| 520 | 20231109 | 111800 | 3894135650 | 24300 | 24300 | 24350 | 24250 | 126 |
| 521 | 20231109 | 111700 | 3891077250 | 24300 | 24250 | 24300 | 24250 | 336 |
| 522 | 20231109 | 111600 | 3882922700 | 24250 | 24250 | 24250 | 24250 | 39 |
| 523 | 20231109 | 111500 | 3881976950 | 24300 | 24250 | 24300 | 24250 | 36 |
| 524 | 20231109 | 111400 | 3881102450 | 24250 | 24250 | 24250 | 24200 | 116 |
| 525 | 20231109 | 111300 | 3878289950 | 24250 | 24250 | 24250 | 24250 | 161 |
| 526 | 20231109 | 111200 | 3874385700 | 24250 | 24200 | 24250 | 24200 | 100 |
| 527 | 20231109 | 111100 | 3871961200 | 24250 | 24200 | 24250 | 24200 | 317 |
| 528 | 20231109 | 111000 | 3864274200 | 24250 | 24250 | 24250 | 24250 | 601 |
| 529 | 20231109 | 110900 | 3849699950 | 24200 | 24250 | 24250 | 24200 | 112 |
| 530 | 20231109 | 110800 | 3846988050 | 24200 | 24200 | 24250 | 24200 | 172 |
| 531 | 20231109 | 110700 | 3842819200 | 24250 | 24200 | 24250 | 24200 | 11 |
| 532 | 20231109 | 110600 | 3842552950 | 24250 | 24250 | 24250 | 24250 | 30 |
| 533 | 20231109 | 110500 | 3841825450 | 24250 | 24200 | 24250 | 24200 | 285 |
| 534 | 20231109 | 110400 | 3834920750 | 24300 | 24250 | 24300 | 24200 | 41 |
| 535 | 20231109 | 110300 | 3833926950 | 24300 | 24250 | 24300 | 24200 | 72 |
| 536 | 20231109 | 110200 | 3832180650 | 24250 | 24300 | 24300 | 24200 | 379 |
| 537 | 20231109 | 110100 | 3822994950 | 24250 | 24250 | 24250 | 24250 | 676 |
| 538 | 20231109 | 110000 | 3806601950 | 24300 | 24300 | 24300 | 24250 | 3 |
| 539 | 20231109 | 105900 | 3806529100 | 24250 | 24300 | 24300 | 24250 | 470 |
| 540 | 20231109 | 105800 | 3795124850 | 24300 | 24300 | 24300 | 24300 | 167 |
| 541 | 20231109 | 105700 | 3791066750 | 24300 | 24300 | 24300 | 24250 | 326 |
| 542 | 20231109 | 105600 | 3783153500 | 24300 | 24300 | 24300 | 24300 | 587 |
| 543 | 20231109 | 105500 | 3768889400 | 24300 | 24300 | 24300 | 24250 | 254 |
| 544 | 20231109 | 105400 | 3762723400 | 24300 | 24300 | 24300 | 24300 | 503 |
| 545 | 20231109 | 105300 | 3750500500 | 24300 | 24350 | 24350 | 24300 | 43 |
| 546 | 20231109 | 105200 | 3749453500 | 24350 | 24350 | 24350 | 24300 | 160 |
| 547 | 20231109 | 105100 | 3745557600 | 24350 | 24350 | 24350 | 24300 | 36 |
| 548 | 20231109 | 105000 | 3744681050 | 24350 | 24300 | 24350 | 24300 | 89 |
| 549 | 20231109 | 104900 | 3742518050 | 24350 | 24350 | 24400 | 24350 | 1022 |
| 550 | 20231109 | 104800 | 3717631850 | 24400 | 24400 | 24400 | 24350 | 1181 |
| 551 | 20231109 | 104700 | 3688830950 | 24450 | 24400 | 24450 | 24400 | 76 |
| 552 | 20231109 | 104600 | 3686973950 | 24400 | 24450 | 24450 | 24400 | 186 |
| 553 | 20231109 | 104500 | 3682429000 | 24450 | 24450 | 24450 | 24450 | 769 |
| 554 | 20231109 | 104400 | 3663626950 | 24450 | 24450 | 24500 | 24450 | 1658 |
| 555 | 20231109 | 104300 | 3623028700 | 24500 | 24500 | 24500 | 24450 | 145 |
| 556 | 20231109 | 104200 | 3619476450 | 24500 | 24500 | 24500 | 24450 | 76 |
| 557 | 20231109 | 104100 | 3617616100 | 24500 | 24500 | 24500 | 24450 | 676 |
| 558 | 20231109 | 104000 | 3601064200 | 24450 | 24450 | 24550 | 24450 | 2405 |
| 559 | 20231109 | 103900 | 3542157600 | 24450 | 24400 | 24450 | 24400 | 12 |
| 560 | 20231109 | 103800 | 3541864250 | 24400 | 24450 | 24450 | 24400 | 77 |
| 561 | 20231109 | 103700 | 3539982650 | 24450 | 24450 | 24450 | 24400 | 252 |
| 562 | 20231109 | 103600 | 3533823000 | 24450 | 24450 | 24450 | 24400 | 495 |
| 563 | 20231109 | 103500 | 3521720400 | 24450 | 24500 | 24550 | 24450 | 1882 |
| 564 | 20231109 | 103400 | 3475644700 | 24500 | 24450 | 24500 | 24450 | 3075 |
| 565 | 20231109 | 103300 | 3400317650 | 24450 | 24400 | 24450 | 24350 | 1956 |
| 566 | 20231109 | 103200 | 3352536500 | 24400 | 24300 | 24400 | 24300 | 299 |
| 567 | 20231109 | 103100 | 3345268500 | 24300 | 24300 | 24350 | 24300 | 134 |
| 568 | 20231109 | 103000 | 3342010850 | 24350 | 24400 | 24400 | 24350 | 1052 |
| 569 | 20231109 | 102900 | 3316373900 | 24400 | 24350 | 24400 | 24350 | 132 |
| 570 | 20231109 | 102800 | 3313153950 | 24350 | 24450 | 24450 | 24350 | 329 |
| 571 | 20231109 | 102700 | 3305127600 | 24450 | 24450 | 24500 | 24400 | 1079 |
| 572 | 20231109 | 102600 | 3278747150 | 24400 | 24350 | 24400 | 24350 | 180 |
| 573 | 20231109 | 102500 | 3274355250 | 24400 | 24350 | 24400 | 24350 | 518 |
| 574 | 20231109 | 102400 | 3261741900 | 24350 | 24350 | 24350 | 24300 | 451 |
| 575 | 20231109 | 102300 | 3250766800 | 24400 | 24500 | 24500 | 24400 | 651 |
| 576 | 20231109 | 102200 | 3234856900 | 24500 | 24350 | 24500 | 24350 | 3894 |
| 577 | 20231109 | 102100 | 3139664800 | 24350 | 24250 | 24350 | 24250 | 1140 |
| 578 | 20231109 | 102000 | 3111949150 | 24250 | 24250 | 24250 | 24250 | 269 |
| 579 | 20231109 | 101900 | 3105425900 | 24200 | 24250 | 24300 | 24200 | 1344 |
| 580 | 20231109 | 101800 | 3072886250 | 24250 | 24250 | 24250 | 24250 | 340 |
| 581 | 20231109 | 101700 | 3064641250 | 24200 | 24100 | 24200 | 24100 | 855 |
| 582 | 20231109 | 101600 | 3043959150 | 24150 | 24150 | 24150 | 24150 | 1640 |
| 583 | 20231109 | 101500 | 3004353150 | 24150 | 24200 | 24200 | 24150 | 197 |
| 584 | 20231109 | 101400 | 2999585950 | 24200 | 24200 | 24250 | 24200 | 260 |
| 585 | 20231109 | 101300 | 2993289000 | 24250 | 24250 | 24250 | 24200 | 1123 |
| 586 | 20231109 | 101200 | 2966065450 | 24200 | 24100 | 24200 | 24100 | 1089 |
| 587 | 20231109 | 101100 | 2939734700 | 24100 | 24100 | 24150 | 24100 | 299 |
| 588 | 20231109 | 101000 | 2932516300 | 24100 | 24050 | 24100 | 24050 | 199 |
| 589 | 20231109 | 100900 | 2927721050 | 24050 | 24100 | 24100 | 24050 | 551 |
| 590 | 20231109 | 100800 | 2914455250 | 24100 | 24100 | 24150 | 24050 | 691 |
| 591 | 20231109 | 100700 | 2897796450 | 24100 | 24100 | 24100 | 24100 | 46 |
| 592 | 20231109 | 100600 | 2896687850 | 24100 | 24100 | 24150 | 24050 | 113 |
| 593 | 20231109 | 100500 | 2893966750 | 24150 | 24150 | 24150 | 24100 | 295 |
| 594 | 20231109 | 100400 | 2886847600 | 24150 | 24100 | 24150 | 24100 | 342 |
| 595 | 20231109 | 100300 | 2878593950 | 24100 | 24150 | 24150 | 24100 | 121 |
| 596 | 20231109 | 100200 | 2875676050 | 24150 | 24250 | 24250 | 24150 | 416 |
| 597 | 20231109 | 100100 | 2865598600 | 24250 | 24050 | 24250 | 24050 | 1718 |
| 598 | 20231109 | 100000 | 2824148000 | 24050 | 24050 | 24150 | 24050 | 723 |
| 599 | 20231109 | 095900 | 2806759750 | 24050 | 24100 | 24150 | 24050 | 575 |
| 600 | 20231109 | 095800 | 2792921500 | 24100 | 24150 | 24150 | 24100 | 1329 |
| 601 | 20231109 | 095700 | 2760882000 | 24100 | 24200 | 24200 | 24100 | 236 |
| 602 | 20231109 | 095600 | 2755194250 | 24150 | 24100 | 24200 | 24100 | 1217 |
| 603 | 20231109 | 095500 | 2725813050 | 24100 | 24200 | 24200 | 24100 | 445 |
| 604 | 20231109 | 095400 | 2715082000 | 24150 | 24150 | 24150 | 24100 | 340 |
| 605 | 20231109 | 095300 | 2706879900 | 24150 | 24100 | 24150 | 24050 | 3762 |
| 606 | 20231109 | 095200 | 2616262600 | 24100 | 24150 | 24150 | 24100 | 1591 |
| 607 | 20231109 | 095100 | 2577895600 | 24150 | 24250 | 24250 | 24150 | 791 |
| 608 | 20231109 | 095000 | 2558724300 | 24200 | 24050 | 24200 | 24050 | 1738 |
| 609 | 20231109 | 094900 | 2516775800 | 24100 | 24050 | 24100 | 24050 | 1743 |
| 610 | 20231109 | 094800 | 2474854200 | 24100 | 24150 | 24200 | 24100 | 642 |
| 611 | 20231109 | 094700 | 2459362800 | 24150 | 24150 | 24150 | 24050 | 353 |
| 612 | 20231109 | 094600 | 2450855950 | 24100 | 24050 | 24100 | 24000 | 3994 |
| 613 | 20231109 | 094500 | 2354697250 | 24050 | 24100 | 24100 | 24050 | 1453 |
| 614 | 20231109 | 094400 | 2319686250 | 24150 | 24200 | 24200 | 24150 | 571 |
| 615 | 20231109 | 094300 | 2305892450 | 24150 | 24150 | 24250 | 24150 | 707 |
| 616 | 20231109 | 094200 | 2288784950 | 24200 | 24200 | 24200 | 24100 | 5415 |
| 617 | 20231109 | 094100 | 2157940100 | 24200 | 24250 | 24300 | 24200 | 1176 |
| 618 | 20231109 | 094000 | 2129400350 | 24300 | 24250 | 24300 | 24250 | 358 |
| 619 | 20231109 | 093900 | 2120718650 | 24250 | 24300 | 24300 | 24250 | 1965 |
| 620 | 20231109 | 093800 | 2072978900 | 24350 | 24350 | 24400 | 24300 | 1765 |
| 621 | 20231109 | 093700 | 2030004850 | 24400 | 24450 | 24500 | 24400 | 1072 |
| 622 | 20231109 | 093600 | 2003819300 | 24450 | 24400 | 24450 | 24400 | 539 |
| 623 | 20231109 | 093500 | 1990652400 | 24450 | 24450 | 24450 | 24400 | 387 |
| 624 | 20231109 | 093400 | 1981199400 | 24450 | 24500 | 24550 | 24400 | 694 |
| 625 | 20231109 | 093300 | 1964206700 | 24500 | 24450 | 24550 | 24400 | 1143 |
| 626 | 20231109 | 093200 | 1936217650 | 24500 | 24500 | 24500 | 24450 | 264 |
| 627 | 20231109 | 093100 | 1929749700 | 24500 | 24500 | 24500 | 24400 | 292 |
| 628 | 20231109 | 093000 | 1922608750 | 24450 | 24450 | 24500 | 24450 | 786 |
| 629 | 20231109 | 092900 | 1903380300 | 24400 | 24400 | 24500 | 24400 | 801 |
| 630 | 20231109 | 092800 | 1883792250 | 24450 | 24450 | 24450 | 24400 | 618 |
| 631 | 20231109 | 092700 | 1868701050 | 24450 | 24550 | 24550 | 24450 | 852 |
| 632 | 20231109 | 092600 | 1847835000 | 24550 | 24700 | 24750 | 24500 | 6772 |
| 633 | 20231109 | 092500 | 1680833100 | 24750 | 24600 | 24800 | 24550 | 4707 |
| 634 | 20231109 | 092400 | 1564608400 | 24600 | 24400 | 24600 | 24350 | 10165 |
| 635 | 20231109 | 092300 | 1315941600 | 24400 | 24400 | 24400 | 24350 | 264 |
| 636 | 20231109 | 092200 | 1309500050 | 24400 | 24400 | 24400 | 24300 | 324 |
| 637 | 20231109 | 092100 | 1301602100 | 24400 | 24350 | 24400 | 24350 | 251 |
| 638 | 20231109 | 092000 | 1295483800 | 24350 | 24250 | 24400 | 24250 | 480 |
| 639 | 20231109 | 091900 | 1283806300 | 24250 | 24200 | 24300 | 24200 | 640 |
| 640 | 20231109 | 091800 | 1268285850 | 24200 | 24250 | 24250 | 24150 | 1639 |
| 641 | 20231109 | 091700 | 1228597550 | 24350 | 24400 | 24400 | 24250 | 1134 |
| 642 | 20231109 | 091600 | 1200973900 | 24400 | 24250 | 24450 | 24200 | 3048 |
| 643 | 20231109 | 091500 | 1126684850 | 24200 | 24250 | 24250 | 24200 | 560 |
| 644 | 20231109 | 091400 | 1113122400 | 24250 | 24250 | 24300 | 24200 | 1162 |
| 645 | 20231109 | 091300 | 1084931650 | 24250 | 24350 | 24400 | 24250 | 1568 |
| 646 | 20231109 | 091200 | 1046764100 | 24400 | 24300 | 24400 | 24300 | 2181 |
| 647 | 20231109 | 091100 | 993668200 | 24350 | 24250 | 24350 | 24200 | 1680 |
| 648 | 20231109 | 091000 | 952959100 | 24250 | 24450 | 24500 | 24150 | 1792 |
| 649 | 20231109 | 090900 | 909379850 | 24450 | 24200 | 24500 | 24150 | 2327 |
| 650 | 20231109 | 090800 | 852598300 | 24250 | 24200 | 24250 | 24100 | 1848 |
| 651 | 20231109 | 090700 | 807895950 | 24200 | 24350 | 24350 | 24200 | 1506 |
| 652 | 20231109 | 090600 | 771324150 | 24350 | 24550 | 24550 | 24350 | 3453 |
| 653 | 20231109 | 090500 | 686837500 | 24550 | 24400 | 24550 | 24400 | 3422 |
| 654 | 20231109 | 090400 | 603142650 | 24400 | 24150 | 24450 | 24150 | 3848 |
| 655 | 20231109 | 090300 | 509419900 | 24150 | 24300 | 24300 | 24150 | 4437 |
| 656 | 20231109 | 090200 | 401896300 | 24300 | 24300 | 24450 | 24200 | 3914 |
| 657 | 20231109 | 090100 | 306768750 | 24400 | 24350 | 24450 | 24150 | 4171 |
| 658 | 20231109 | 090000 | 205340100 | 24300 | 24250 | 24450 | 24150 | 8364 |