35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 200400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 3 | 20231110 | 200300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231110 | 200200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231110 | 200100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231110 | 200000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231110 | 195900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231110 | 195800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231110 | 195700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231110 | 195600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231110 | 195500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231110 | 195400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231110 | 195300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231110 | 195200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231110 | 195100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231110 | 195000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231110 | 194900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231110 | 194800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231110 | 194700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231110 | 194600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231110 | 194500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231110 | 194400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231110 | 194300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231110 | 194200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231110 | 194100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231110 | 194000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231110 | 193900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231110 | 193800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231110 | 193700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231110 | 193600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231110 | 193500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231110 | 193400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 33 | 20231110 | 193300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231110 | 193200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231110 | 193100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231110 | 193000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231110 | 192900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231110 | 192800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231110 | 192700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231110 | 192600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231110 | 192500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231110 | 192400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231110 | 192300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231110 | 192200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231110 | 192100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231110 | 192000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231110 | 191900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231110 | 191800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231110 | 191700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231110 | 191600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231110 | 191500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231110 | 191400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231110 | 191300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231110 | 191200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231110 | 191100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231110 | 191000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231110 | 190900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231110 | 190800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231110 | 190700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231110 | 190600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231110 | 190500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231110 | 190400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 63 | 20231110 | 190300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231110 | 190200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231110 | 190100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231110 | 190000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231110 | 185900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231110 | 185800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231110 | 185700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231110 | 185600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231110 | 185500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231110 | 185400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231110 | 185300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231110 | 185200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231110 | 185100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231110 | 185000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231110 | 184900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231110 | 184800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231110 | 184700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231110 | 184600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231110 | 184500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231110 | 184400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231110 | 184300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231110 | 184200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231110 | 184100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231110 | 184000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231110 | 183900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231110 | 183800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231110 | 183700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231110 | 183600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231110 | 183500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231110 | 183400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 93 | 20231110 | 183300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231110 | 183200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231110 | 183100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231110 | 183000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231110 | 182900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231110 | 182800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231110 | 182700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231110 | 182600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231110 | 182500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231110 | 182400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231110 | 182300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231110 | 182200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231110 | 182100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231110 | 182000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231110 | 181900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231110 | 181800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231110 | 181700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231110 | 181600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231110 | 181500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231110 | 181400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231110 | 181300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231110 | 181200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231110 | 181100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231110 | 181000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231110 | 180900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231110 | 180800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231110 | 180700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231110 | 180600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231110 | 180500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231110 | 180400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 123 | 20231110 | 180300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231110 | 180200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231110 | 180100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231110 | 180000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231110 | 175900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231110 | 175800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231110 | 175700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231110 | 175600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231110 | 175500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231110 | 175400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231110 | 175300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231110 | 175200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231110 | 175100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231110 | 175000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231110 | 174900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231110 | 174800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231110 | 174700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231110 | 174600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231110 | 174500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231110 | 174400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231110 | 174300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231110 | 174200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231110 | 174100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231110 | 174000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231110 | 173900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231110 | 173800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231110 | 173700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231110 | 173600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231110 | 173500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231110 | 173400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 153 | 20231110 | 173300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231110 | 173200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231110 | 173100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231110 | 173000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231110 | 172900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231110 | 172800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231110 | 172700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231110 | 172600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231110 | 172500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231110 | 172400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231110 | 172300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231110 | 172200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231110 | 172100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231110 | 172000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231110 | 171900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231110 | 171800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231110 | 171700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231110 | 171600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231110 | 171500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231110 | 171400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231110 | 171300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231110 | 171200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231110 | 171100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231110 | 171000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231110 | 170900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231110 | 170800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231110 | 170700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231110 | 170600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231110 | 170500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231110 | 170400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 183 | 20231110 | 170300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231110 | 170200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231110 | 170100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231110 | 170000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231110 | 165900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231110 | 165800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231110 | 165700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231110 | 165600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231110 | 165500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231110 | 165400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231110 | 165300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231110 | 165200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231110 | 165100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231110 | 165000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231110 | 164900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231110 | 164800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231110 | 164700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231110 | 164600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231110 | 164500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231110 | 164400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231110 | 164300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231110 | 164200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231110 | 164100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231110 | 164000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231110 | 163900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231110 | 163800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231110 | 163700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231110 | 163600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231110 | 163500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231110 | 163400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 213 | 20231110 | 163300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231110 | 163200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231110 | 163100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231110 | 163000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231110 | 162900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231110 | 162800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231110 | 162700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231110 | 162600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231110 | 162500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231110 | 162400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231110 | 162300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231110 | 162200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20231110 | 162100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231110 | 162000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231110 | 161900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231110 | 161800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231110 | 161700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231110 | 161600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231110 | 161500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231110 | 161400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231110 | 161300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231110 | 161200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231110 | 161100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20231110 | 161000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20231110 | 160900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20231110 | 160800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20231110 | 160700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20231110 | 160600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20231110 | 160500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20231110 | 160400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 243 | 20231110 | 160300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20231110 | 160200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20231110 | 160100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20231110 | 160000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20231110 | 155900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20231110 | 155800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20231110 | 155700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20231110 | 155600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20231110 | 155500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20231110 | 155400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20231110 | 155300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20231110 | 155200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20231110 | 155100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20231110 | 155000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20231110 | 154900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20231110 | 154800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20231110 | 154700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20231110 | 154600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20231110 | 154500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20231110 | 154400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20231110 | 154300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20231110 | 154200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20231110 | 154100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20231110 | 154000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20231110 | 153900 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20231110 | 153800 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20231110 | 153700 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20231110 | 153600 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20231110 | 153500 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20231110 | 153400 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 273 | 20231110 | 153300 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20231110 | 153200 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20231110 | 153100 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20231110 | 153000 | 4380757900 | 23800 | 23800 | 23800 | 23800 | 3487 |
| 277 | 20231110 | 152900 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20231110 | 152800 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20231110 | 152700 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20231110 | 152600 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20231110 | 152500 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20231110 | 152400 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20231110 | 152300 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20231110 | 152200 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20231110 | 152100 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20231110 | 152000 | 4297767300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20231110 | 151900 | 4297767300 | 23800 | 23850 | 23850 | 23750 | 984 |
| 288 | 20231110 | 151800 | 4274355050 | 23800 | 23800 | 23850 | 23750 | 879 |
| 289 | 20231110 | 151700 | 4253427750 | 23850 | 23800 | 23850 | 23800 | 173 |
| 290 | 20231110 | 151600 | 4249302600 | 23850 | 23850 | 23900 | 23850 | 297 |
| 291 | 20231110 | 151500 | 4242213000 | 23900 | 23800 | 23900 | 23750 | 1040 |
| 292 | 20231110 | 151400 | 4217436700 | 23750 | 23800 | 23850 | 23750 | 462 |
| 293 | 20231110 | 151300 | 4206441300 | 23800 | 23750 | 23800 | 23750 | 390 |
| 294 | 20231110 | 151200 | 4197169250 | 23750 | 23750 | 23850 | 23750 | 580 |
| 295 | 20231110 | 151100 | 4183364650 | 23800 | 23800 | 23800 | 23750 | 189 |
| 296 | 20231110 | 151000 | 4178866800 | 23750 | 23750 | 23800 | 23750 | 607 |
| 297 | 20231110 | 150900 | 4164429850 | 23800 | 23750 | 23800 | 23750 | 180 |
| 298 | 20231110 | 150800 | 4160148350 | 23800 | 23700 | 23800 | 23700 | 1231 |
| 299 | 20231110 | 150700 | 4130904000 | 23700 | 23750 | 23750 | 23700 | 331 |
| 300 | 20231110 | 150600 | 4123044250 | 23800 | 23800 | 23800 | 23750 | 93 |
| 301 | 20231110 | 150500 | 4120832100 | 23750 | 23800 | 23800 | 23750 | 1146 |
| 302 | 20231110 | 150400 | 4093601650 | 23750 | 23800 | 23800 | 23750 | 342 |
| 303 | 20231110 | 150300 | 4085475650 | 23800 | 23800 | 23850 | 23800 | 1122 |
| 304 | 20231110 | 150200 | 4058769050 | 23800 | 23800 | 23850 | 23750 | 339 |
| 305 | 20231110 | 150100 | 4050695350 | 23800 | 23750 | 23800 | 23750 | 253 |
| 306 | 20231110 | 150000 | 4044682300 | 23750 | 23800 | 23850 | 23750 | 1673 |
| 307 | 20231110 | 145900 | 4004935300 | 23800 | 23800 | 23850 | 23750 | 326 |
| 308 | 20231110 | 145800 | 3997180600 | 23850 | 23850 | 23850 | 23750 | 309 |
| 309 | 20231110 | 145700 | 3989821350 | 23800 | 23800 | 23850 | 23750 | 234 |
| 310 | 20231110 | 145600 | 3984247150 | 23750 | 23750 | 23800 | 23750 | 192 |
| 311 | 20231110 | 145500 | 3979686400 | 23750 | 23800 | 23800 | 23750 | 326 |
| 312 | 20231110 | 145400 | 3971928550 | 23800 | 23800 | 23850 | 23800 | 203 |
| 313 | 20231110 | 145300 | 3967089200 | 23850 | 23750 | 23850 | 23750 | 281 |
| 314 | 20231110 | 145200 | 3960404200 | 23750 | 23850 | 23850 | 23750 | 194 |
| 315 | 20231110 | 145100 | 3955787200 | 23800 | 23850 | 23850 | 23750 | 140 |
| 316 | 20231110 | 145000 | 3952451350 | 23750 | 23800 | 23850 | 23750 | 351 |
| 317 | 20231110 | 144900 | 3944104550 | 23750 | 23750 | 23800 | 23750 | 275 |
| 318 | 20231110 | 144800 | 3937569750 | 23750 | 23750 | 23750 | 23750 | 107 |
| 319 | 20231110 | 144700 | 3935028500 | 23800 | 23750 | 23800 | 23700 | 529 |
| 320 | 20231110 | 144600 | 3922479850 | 23800 | 23700 | 23800 | 23700 | 917 |
| 321 | 20231110 | 144500 | 3900706850 | 23750 | 23700 | 23750 | 23700 | 968 |
| 322 | 20231110 | 144400 | 3877756400 | 23700 | 23700 | 23700 | 23700 | 166 |
| 323 | 20231110 | 144300 | 3873822200 | 23700 | 23800 | 23800 | 23700 | 2035 |
| 324 | 20231110 | 144200 | 3825446600 | 23750 | 23750 | 23800 | 23750 | 89 |
| 325 | 20231110 | 144100 | 3823331550 | 23750 | 23800 | 23800 | 23700 | 1126 |
| 326 | 20231110 | 144000 | 3796593700 | 23750 | 23750 | 23800 | 23750 | 249 |
| 327 | 20231110 | 143900 | 3790677350 | 23750 | 23750 | 23800 | 23750 | 119 |
| 328 | 20231110 | 143800 | 3787849150 | 23750 | 23750 | 23800 | 23750 | 164 |
| 329 | 20231110 | 143700 | 3783953350 | 23750 | 23750 | 23800 | 23700 | 1191 |
| 330 | 20231110 | 143600 | 3755665200 | 23750 | 23850 | 23850 | 23750 | 1896 |
| 331 | 20231110 | 143500 | 3710519350 | 23850 | 23900 | 23900 | 23850 | 535 |
| 332 | 20231110 | 143400 | 3697749300 | 23900 | 23850 | 23900 | 23850 | 228 |
| 333 | 20231110 | 143300 | 3692307100 | 23850 | 23850 | 23900 | 23850 | 297 |
| 334 | 20231110 | 143200 | 3685210900 | 23850 | 23850 | 23900 | 23850 | 358 |
| 335 | 20231110 | 143100 | 3676667600 | 23850 | 23800 | 23900 | 23800 | 679 |
| 336 | 20231110 | 143000 | 3660471850 | 23800 | 23750 | 23850 | 23750 | 2125 |
| 337 | 20231110 | 142900 | 3609893200 | 23750 | 23750 | 23800 | 23750 | 206 |
| 338 | 20231110 | 142800 | 3604998750 | 23750 | 23750 | 23750 | 23700 | 297 |
| 339 | 20231110 | 142700 | 3597946400 | 23750 | 23750 | 23750 | 23700 | 40 |
| 340 | 20231110 | 142600 | 3596997000 | 23750 | 23800 | 23800 | 23700 | 726 |
| 341 | 20231110 | 142500 | 3579754550 | 23750 | 23700 | 23800 | 23700 | 269 |
| 342 | 20231110 | 142400 | 3573369250 | 23700 | 23700 | 23800 | 23700 | 46 |
| 343 | 20231110 | 142300 | 3572278750 | 23700 | 23700 | 23800 | 23700 | 179 |
| 344 | 20231110 | 142200 | 3568028100 | 23700 | 23650 | 23750 | 23650 | 1897 |
| 345 | 20231110 | 142100 | 3523010200 | 23650 | 23650 | 23750 | 23650 | 132 |
| 346 | 20231110 | 142000 | 3519877300 | 23650 | 23650 | 23700 | 23650 | 187 |
| 347 | 20231110 | 141900 | 3515446100 | 23650 | 23650 | 23700 | 23650 | 840 |
| 348 | 20231110 | 141800 | 3495545700 | 23700 | 23650 | 23700 | 23650 | 129 |
| 349 | 20231110 | 141700 | 3492494050 | 23650 | 23700 | 23700 | 23650 | 186 |
| 350 | 20231110 | 141600 | 3488093200 | 23650 | 23650 | 23700 | 23650 | 147 |
| 351 | 20231110 | 141500 | 3484615750 | 23650 | 23650 | 23700 | 23650 | 131 |
| 352 | 20231110 | 141400 | 3481515650 | 23700 | 23700 | 23700 | 23600 | 261 |
| 353 | 20231110 | 141300 | 3475338400 | 23700 | 23650 | 23700 | 23600 | 819 |
| 354 | 20231110 | 141200 | 3455966700 | 23650 | 23650 | 23650 | 23650 | 992 |
| 355 | 20231110 | 141100 | 3432505900 | 23650 | 23700 | 23700 | 23600 | 2999 |
| 356 | 20231110 | 141000 | 3361551350 | 23600 | 23700 | 23750 | 23600 | 1983 |
| 357 | 20231110 | 140900 | 3314641700 | 23700 | 23700 | 23700 | 23650 | 412 |
| 358 | 20231110 | 140800 | 3304878150 | 23700 | 23650 | 23700 | 23650 | 504 |
| 359 | 20231110 | 140700 | 3292934050 | 23650 | 23650 | 23700 | 23650 | 152 |
| 360 | 20231110 | 140600 | 3289338750 | 23700 | 23700 | 23700 | 23700 | 994 |
| 361 | 20231110 | 140500 | 3265780950 | 23700 | 23700 | 23750 | 23700 | 1046 |
| 362 | 20231110 | 140400 | 3240990250 | 23750 | 23650 | 23750 | 23650 | 1548 |
| 363 | 20231110 | 140300 | 3204291150 | 23650 | 23650 | 23700 | 23650 | 296 |
| 364 | 20231110 | 140200 | 3197280700 | 23650 | 23650 | 23700 | 23600 | 646 |
| 365 | 20231110 | 140100 | 3182017350 | 23650 | 23700 | 23700 | 23650 | 1578 |
| 366 | 20231110 | 140000 | 3144684150 | 23750 | 23650 | 23750 | 23650 | 172 |
| 367 | 20231110 | 135900 | 3140606100 | 23700 | 23650 | 23700 | 23650 | 223 |
| 368 | 20231110 | 135800 | 3135327300 | 23700 | 23650 | 23700 | 23650 | 231 |
| 369 | 20231110 | 135700 | 3129860850 | 23700 | 23650 | 23700 | 23650 | 32 |
| 370 | 20231110 | 135600 | 3129103750 | 23700 | 23700 | 23750 | 23650 | 567 |
| 371 | 20231110 | 135500 | 3115673200 | 23700 | 23700 | 23750 | 23700 | 2118 |
| 372 | 20231110 | 135400 | 3065471750 | 23700 | 23700 | 23750 | 23700 | 83 |
| 373 | 20231110 | 135300 | 3063501700 | 23700 | 23800 | 23850 | 23700 | 3956 |
| 374 | 20231110 | 135200 | 2969637850 | 23800 | 23850 | 23850 | 23800 | 302 |
| 375 | 20231110 | 135100 | 2962444000 | 23800 | 23800 | 23800 | 23800 | 31 |
| 376 | 20231110 | 135000 | 2961706200 | 23800 | 23800 | 23850 | 23800 | 867 |
| 377 | 20231110 | 134900 | 2941069700 | 23800 | 23850 | 23850 | 23800 | 202 |
| 378 | 20231110 | 134800 | 2936258550 | 23800 | 23800 | 23850 | 23800 | 101 |
| 379 | 20231110 | 134700 | 2933852800 | 23800 | 23850 | 23850 | 23800 | 171 |
| 380 | 20231110 | 134600 | 2929782150 | 23800 | 23800 | 23850 | 23800 | 169 |
| 381 | 20231110 | 134500 | 2925758050 | 23850 | 23850 | 23850 | 23850 | 660 |
| 382 | 20231110 | 134400 | 2910017050 | 23850 | 23850 | 23900 | 23850 | 238 |
| 383 | 20231110 | 134300 | 2904338000 | 23850 | 23850 | 23850 | 23850 | 183 |
| 384 | 20231110 | 134200 | 2899973450 | 23850 | 23850 | 23900 | 23850 | 57 |
| 385 | 20231110 | 134100 | 2898611300 | 23850 | 23850 | 23850 | 23850 | 167 |
| 386 | 20231110 | 134000 | 2894628350 | 23850 | 23850 | 23900 | 23850 | 186 |
| 387 | 20231110 | 133900 | 2890190300 | 23900 | 23850 | 23900 | 23800 | 120 |
| 388 | 20231110 | 133800 | 2887328150 | 23800 | 23850 | 23850 | 23800 | 112 |
| 389 | 20231110 | 133700 | 2884657250 | 23800 | 23850 | 23850 | 23800 | 178 |
| 390 | 20231110 | 133600 | 2880418900 | 23850 | 23800 | 23850 | 23800 | 48 |
| 391 | 20231110 | 133500 | 2879275250 | 23800 | 23850 | 23850 | 23800 | 228 |
| 392 | 20231110 | 133400 | 2873847850 | 23850 | 23800 | 23850 | 23800 | 226 |
| 393 | 20231110 | 133300 | 2868465350 | 23800 | 23800 | 23850 | 23750 | 372 |
| 394 | 20231110 | 133200 | 2859610400 | 23800 | 23800 | 23850 | 23800 | 149 |
| 395 | 20231110 | 133100 | 2856061450 | 23800 | 23900 | 23900 | 23800 | 156 |
| 396 | 20231110 | 133000 | 2852347300 | 23850 | 23800 | 23850 | 23800 | 181 |
| 397 | 20231110 | 132900 | 2848037600 | 23800 | 23850 | 23850 | 23800 | 19 |
| 398 | 20231110 | 132800 | 2847584750 | 23850 | 23850 | 23900 | 23850 | 823 |
| 399 | 20231110 | 132700 | 2827954050 | 23900 | 23850 | 23900 | 23850 | 165 |
| 400 | 20231110 | 132600 | 2824017950 | 23850 | 23850 | 23900 | 23850 | 69 |
| 401 | 20231110 | 132500 | 2822370400 | 23900 | 23850 | 23900 | 23850 | 465 |
| 402 | 20231110 | 132400 | 2811277550 | 23850 | 23900 | 23900 | 23850 | 89 |
| 403 | 20231110 | 132300 | 2809152950 | 23850 | 23900 | 23900 | 23850 | 557 |
| 404 | 20231110 | 132200 | 2795840850 | 23950 | 23850 | 23950 | 23850 | 1273 |
| 405 | 20231110 | 132100 | 2765402300 | 23850 | 23800 | 23850 | 23800 | 504 |
| 406 | 20231110 | 132000 | 2753382250 | 23800 | 23800 | 23850 | 23750 | 513 |
| 407 | 20231110 | 131900 | 2741170350 | 23800 | 23800 | 23850 | 23800 | 55 |
| 408 | 20231110 | 131800 | 2739861300 | 23850 | 23850 | 23850 | 23800 | 64 |
| 409 | 20231110 | 131700 | 2738336050 | 23750 | 23800 | 23800 | 23750 | 41 |
| 410 | 20231110 | 131600 | 2737361200 | 23800 | 23800 | 23800 | 23800 | 34 |
| 411 | 20231110 | 131500 | 2736552000 | 23800 | 23750 | 23800 | 23750 | 85 |
| 412 | 20231110 | 131400 | 2734530300 | 23750 | 23800 | 23800 | 23750 | 1115 |
| 413 | 20231110 | 131300 | 2708046800 | 23800 | 23750 | 23850 | 23750 | 67 |
| 414 | 20231110 | 131200 | 2706453750 | 23800 | 23800 | 23800 | 23750 | 494 |
| 415 | 20231110 | 131100 | 2694716350 | 23800 | 23750 | 23800 | 23750 | 26 |
| 416 | 20231110 | 131000 | 2694097800 | 23750 | 23750 | 23850 | 23750 | 250 |
| 417 | 20231110 | 130900 | 2688158050 | 23750 | 23800 | 23800 | 23750 | 68 |
| 418 | 20231110 | 130800 | 2686539900 | 23800 | 23800 | 23850 | 23750 | 1224 |
| 419 | 20231110 | 130700 | 2657408250 | 23850 | 23800 | 23850 | 23800 | 149 |
| 420 | 20231110 | 130600 | 2653856600 | 23800 | 23800 | 23850 | 23800 | 35 |
| 421 | 20231110 | 130500 | 2653023500 | 23850 | 23800 | 23850 | 23800 | 84 |
| 422 | 20231110 | 130400 | 2651020450 | 23800 | 23750 | 23850 | 23750 | 38 |
| 423 | 20231110 | 130300 | 2650117050 | 23750 | 23800 | 23850 | 23750 | 97 |
| 424 | 20231110 | 130200 | 2647806100 | 23800 | 23800 | 23850 | 23800 | 511 |
| 425 | 20231110 | 130100 | 2635643650 | 23800 | 23850 | 23850 | 23750 | 54 |
| 426 | 20231110 | 130000 | 2634358950 | 23750 | 23850 | 23850 | 23750 | 121 |
| 427 | 20231110 | 125900 | 2631477800 | 23800 | 23800 | 23800 | 23800 | 18 |
| 428 | 20231110 | 125800 | 2631049400 | 23800 | 23800 | 23850 | 23800 | 45 |
| 429 | 20231110 | 125700 | 2629977600 | 23800 | 23800 | 23800 | 23750 | 35 |
| 430 | 20231110 | 125600 | 2629145050 | 23800 | 23750 | 23850 | 23750 | 17 |
| 431 | 20231110 | 125500 | 2628740700 | 23750 | 23800 | 23850 | 23750 | 91 |
| 432 | 20231110 | 125400 | 2626573150 | 23800 | 23800 | 23800 | 23800 | 10 |
| 433 | 20231110 | 125300 | 2626335150 | 23800 | 23750 | 23850 | 23750 | 58 |
| 434 | 20231110 | 125200 | 2624955200 | 23750 | 23800 | 23800 | 23750 | 92 |
| 435 | 20231110 | 125100 | 2622766750 | 23800 | 23750 | 23850 | 23750 | 1573 |
| 436 | 20231110 | 125000 | 2585304000 | 23750 | 23750 | 23750 | 23750 | 51 |
| 437 | 20231110 | 124900 | 2584092750 | 23750 | 23750 | 23800 | 23750 | 66 |
| 438 | 20231110 | 124800 | 2582523350 | 23750 | 23750 | 23800 | 23750 | 46 |
| 439 | 20231110 | 124700 | 2581430050 | 23750 | 23750 | 23800 | 23750 | 70 |
| 440 | 20231110 | 124600 | 2579765600 | 23750 | 23800 | 23800 | 23750 | 216 |
| 441 | 20231110 | 124500 | 2574629800 | 23750 | 23800 | 23850 | 23750 | 76 |
| 442 | 20231110 | 124400 | 2572819200 | 23800 | 23850 | 23850 | 23800 | 79 |
| 443 | 20231110 | 124300 | 2570938200 | 23800 | 23800 | 23850 | 23800 | 61 |
| 444 | 20231110 | 124200 | 2569484450 | 23750 | 23800 | 23800 | 23750 | 341 |
| 445 | 20231110 | 124100 | 2561379600 | 23800 | 23800 | 23850 | 23800 | 103 |
| 446 | 20231110 | 124000 | 2558925500 | 23800 | 23800 | 23850 | 23750 | 89 |
| 447 | 20231110 | 123900 | 2556807600 | 23800 | 23800 | 23850 | 23800 | 82 |
| 448 | 20231110 | 123800 | 2554853200 | 23800 | 23800 | 23800 | 23800 | 193 |
| 449 | 20231110 | 123700 | 2550259800 | 23800 | 23800 | 23850 | 23800 | 44 |
| 450 | 20231110 | 123600 | 2549210700 | 23800 | 23850 | 23900 | 23800 | 70 |
| 451 | 20231110 | 123500 | 2547541050 | 23850 | 23850 | 23850 | 23850 | 25 |
| 452 | 20231110 | 123400 | 2546944800 | 23850 | 23800 | 23900 | 23800 | 1195 |
| 453 | 20231110 | 123300 | 2518435350 | 23800 | 23850 | 23850 | 23800 | 67 |
| 454 | 20231110 | 123200 | 2516837900 | 23850 | 23900 | 23900 | 23850 | 97 |
| 455 | 20231110 | 123100 | 2514520050 | 23900 | 23850 | 23900 | 23850 | 187 |
| 456 | 20231110 | 123000 | 2510052100 | 23850 | 23900 | 23900 | 23850 | 152 |
| 457 | 20231110 | 122900 | 2506420000 | 23900 | 23900 | 23950 | 23900 | 80 |
| 458 | 20231110 | 122800 | 2504505300 | 23900 | 23900 | 23900 | 23900 | 385 |
| 459 | 20231110 | 122700 | 2495303800 | 23900 | 23950 | 23950 | 23900 | 100 |
| 460 | 20231110 | 122600 | 2492910450 | 23900 | 23900 | 23900 | 23900 | 21 |
| 461 | 20231110 | 122500 | 2492408550 | 23900 | 23900 | 23950 | 23900 | 54 |
| 462 | 20231110 | 122400 | 2491117900 | 23950 | 23850 | 23950 | 23850 | 129 |
| 463 | 20231110 | 122300 | 2488036600 | 23850 | 23900 | 23950 | 23850 | 18 |
| 464 | 20231110 | 122200 | 2487606550 | 23950 | 23900 | 23950 | 23850 | 1003 |
| 465 | 20231110 | 122100 | 2463636900 | 23900 | 23900 | 23900 | 23850 | 151 |
| 466 | 20231110 | 122000 | 2460029600 | 23950 | 23850 | 23950 | 23850 | 989 |
| 467 | 20231110 | 121900 | 2436391450 | 23850 | 23900 | 23900 | 23850 | 89 |
| 468 | 20231110 | 121800 | 2434267900 | 23850 | 23950 | 23950 | 23850 | 4669 |
| 469 | 20231110 | 121700 | 2322776050 | 23950 | 24000 | 24100 | 23950 | 408 |
| 470 | 20231110 | 121600 | 2312983150 | 24000 | 24050 | 24050 | 24000 | 91 |
| 471 | 20231110 | 121500 | 2310796600 | 24050 | 24050 | 24050 | 24050 | 12 |
| 472 | 20231110 | 121400 | 2310508000 | 24100 | 24050 | 24100 | 24000 | 63 |
| 473 | 20231110 | 121300 | 2308992650 | 24050 | 24050 | 24050 | 24050 | 27 |
| 474 | 20231110 | 121200 | 2308343300 | 24050 | 24050 | 24100 | 24050 | 49 |
| 475 | 20231110 | 121100 | 2307164050 | 24100 | 24050 | 24100 | 24050 | 18 |
| 476 | 20231110 | 121000 | 2306731100 | 24050 | 24100 | 24100 | 24000 | 318 |
| 477 | 20231110 | 120900 | 2299083600 | 24050 | 24050 | 24050 | 24050 | 22 |
| 478 | 20231110 | 120800 | 2298554500 | 24050 | 24050 | 24050 | 24000 | 387 |
| 479 | 20231110 | 120700 | 2289261650 | 24050 | 24050 | 24100 | 24000 | 79 |
| 480 | 20231110 | 120600 | 2287361800 | 24050 | 24050 | 24100 | 24000 | 17 |
| 481 | 20231110 | 120500 | 2286953450 | 24050 | 24050 | 24100 | 24050 | 47 |
| 482 | 20231110 | 120400 | 2285822300 | 24050 | 24050 | 24050 | 24000 | 60 |
| 483 | 20231110 | 120300 | 2284380550 | 24050 | 24050 | 24050 | 24050 | 18 |
| 484 | 20231110 | 120200 | 2283947650 | 24050 | 24000 | 24100 | 24000 | 45 |
| 485 | 20231110 | 120100 | 2282864900 | 24000 | 24000 | 24000 | 24000 | 34 |
| 486 | 20231110 | 120000 | 2282048900 | 24050 | 24000 | 24100 | 24000 | 151 |
| 487 | 20231110 | 115900 | 2278419900 | 24000 | 24000 | 24000 | 24000 | 21 |
| 488 | 20231110 | 115800 | 2277915900 | 24000 | 24050 | 24100 | 24000 | 101 |
| 489 | 20231110 | 115700 | 2275485500 | 24050 | 24050 | 24100 | 24050 | 60 |
| 490 | 20231110 | 115600 | 2274041700 | 24050 | 24000 | 24050 | 24000 | 46 |
| 491 | 20231110 | 115500 | 2272937050 | 24000 | 24100 | 24100 | 24000 | 30 |
| 492 | 20231110 | 115400 | 2272214850 | 24100 | 24000 | 24100 | 24000 | 55 |
| 493 | 20231110 | 115300 | 2270890650 | 24000 | 24100 | 24100 | 24000 | 78 |
| 494 | 20231110 | 115200 | 2269014400 | 24050 | 24050 | 24050 | 24050 | 86 |
| 495 | 20231110 | 115100 | 2266946100 | 24050 | 24050 | 24050 | 24050 | 13 |
| 496 | 20231110 | 115000 | 2266633450 | 24050 | 24050 | 24100 | 24050 | 92 |
| 497 | 20231110 | 114900 | 2264418100 | 24050 | 24050 | 24050 | 24050 | 32 |
| 498 | 20231110 | 114800 | 2263648500 | 24050 | 24050 | 24100 | 24050 | 71 |
| 499 | 20231110 | 114700 | 2261938200 | 24050 | 24050 | 24050 | 24050 | 29 |
| 500 | 20231110 | 114600 | 2261240750 | 24050 | 24100 | 24100 | 24050 | 96 |
| 501 | 20231110 | 114500 | 2258930000 | 24100 | 24050 | 24100 | 24050 | 33 |
| 502 | 20231110 | 114400 | 2258135550 | 24050 | 24150 | 24150 | 24050 | 94 |
| 503 | 20231110 | 114300 | 2255869550 | 24100 | 24150 | 24200 | 24100 | 84 |
| 504 | 20231110 | 114200 | 2253841250 | 24150 | 24100 | 24150 | 24100 | 44 |
| 505 | 20231110 | 114100 | 2252778700 | 24100 | 24100 | 24100 | 24100 | 45 |
| 506 | 20231110 | 114000 | 2251694200 | 24150 | 24150 | 24150 | 24100 | 87 |
| 507 | 20231110 | 113900 | 2249594000 | 24100 | 24150 | 24150 | 24100 | 1120 |
| 508 | 20231110 | 113800 | 2222548950 | 24150 | 24150 | 24200 | 24150 | 188 |
| 509 | 20231110 | 113700 | 2218006000 | 24150 | 24150 | 24150 | 24150 | 18 |
| 510 | 20231110 | 113600 | 2217571300 | 24150 | 24200 | 24200 | 24150 | 117 |
| 511 | 20231110 | 113500 | 2214742200 | 24150 | 24150 | 24150 | 24150 | 17 |
| 512 | 20231110 | 113400 | 2214331650 | 24150 | 24150 | 24200 | 24150 | 30 |
| 513 | 20231110 | 113300 | 2213607050 | 24200 | 24150 | 24200 | 24150 | 81 |
| 514 | 20231110 | 113200 | 2211648150 | 24150 | 24150 | 24150 | 24150 | 33 |
| 515 | 20231110 | 113100 | 2210851200 | 24200 | 24200 | 24200 | 24150 | 82 |
| 516 | 20231110 | 113000 | 2208868200 | 24150 | 24150 | 24200 | 24150 | 396 |
| 517 | 20231110 | 112900 | 2199286350 | 24200 | 24150 | 24200 | 24150 | 69 |
| 518 | 20231110 | 112800 | 2197618050 | 24150 | 24150 | 24200 | 24150 | 238 |
| 519 | 20231110 | 112700 | 2191859550 | 24150 | 24150 | 24200 | 24150 | 80 |
| 520 | 20231110 | 112600 | 2189925650 | 24150 | 24150 | 24200 | 24150 | 39 |
| 521 | 20231110 | 112500 | 2188983000 | 24150 | 24150 | 24200 | 24150 | 81 |
| 522 | 20231110 | 112400 | 2187023900 | 24150 | 24150 | 24150 | 24150 | 248 |
| 523 | 20231110 | 112300 | 2181034700 | 24150 | 24200 | 24200 | 24150 | 61 |
| 524 | 20231110 | 112200 | 2179558850 | 24150 | 24150 | 24150 | 24150 | 46 |
| 525 | 20231110 | 112100 | 2178447950 | 24150 | 24100 | 24200 | 24100 | 94 |
| 526 | 20231110 | 112000 | 2176176650 | 24150 | 24150 | 24150 | 24100 | 658 |
| 527 | 20231110 | 111900 | 2160286250 | 24150 | 24100 | 24150 | 24100 | 848 |
| 528 | 20231110 | 111800 | 2139809400 | 24150 | 24100 | 24150 | 24100 | 10 |
| 529 | 20231110 | 111700 | 2139568300 | 24100 | 24100 | 24150 | 24100 | 65 |
| 530 | 20231110 | 111600 | 2137999800 | 24100 | 24050 | 24100 | 24050 | 265 |
| 531 | 20231110 | 111500 | 2131615000 | 24050 | 24050 | 24100 | 24050 | 23 |
| 532 | 20231110 | 111400 | 2131061800 | 24000 | 24000 | 24050 | 24000 | 66 |
| 533 | 20231110 | 111300 | 2129475550 | 24000 | 24000 | 24050 | 24000 | 335 |
| 534 | 20231110 | 111200 | 2121433600 | 24000 | 24000 | 24050 | 24000 | 34 |
| 535 | 20231110 | 111100 | 2120617550 | 24050 | 24000 | 24050 | 24000 | 107 |
| 536 | 20231110 | 111000 | 2118045400 | 24000 | 24050 | 24050 | 24000 | 195 |
| 537 | 20231110 | 110900 | 2113363650 | 24050 | 24050 | 24100 | 24000 | 232 |
| 538 | 20231110 | 110800 | 2107781400 | 24000 | 24000 | 24000 | 24000 | 19 |
| 539 | 20231110 | 110700 | 2107325400 | 24100 | 24050 | 24100 | 24000 | 141 |
| 540 | 20231110 | 110600 | 2103934350 | 24050 | 24050 | 24100 | 24050 | 36 |
| 541 | 20231110 | 110500 | 2103067700 | 24050 | 24050 | 24100 | 24050 | 277 |
| 542 | 20231110 | 110400 | 2096403900 | 24050 | 24000 | 24050 | 24000 | 374 |
| 543 | 20231110 | 110300 | 2087410550 | 24000 | 24100 | 24100 | 24000 | 1268 |
| 544 | 20231110 | 110200 | 2056914550 | 24050 | 24100 | 24100 | 24050 | 37 |
| 545 | 20231110 | 110100 | 2056023750 | 24050 | 24000 | 24100 | 24000 | 134 |
| 546 | 20231110 | 110000 | 2052797250 | 24000 | 24050 | 24050 | 24000 | 444 |
| 547 | 20231110 | 105900 | 2042119650 | 24050 | 24050 | 24100 | 24000 | 615 |
| 548 | 20231110 | 105800 | 2027327850 | 24050 | 24050 | 24100 | 24050 | 23 |
| 549 | 20231110 | 105700 | 2026774550 | 24050 | 24000 | 24050 | 24000 | 520 |
| 550 | 20231110 | 105600 | 2014268700 | 24000 | 24000 | 24050 | 24000 | 30 |
| 551 | 20231110 | 105500 | 2013548600 | 24000 | 24050 | 24050 | 24000 | 22 |
| 552 | 20231110 | 105400 | 2013020250 | 24050 | 24050 | 24100 | 24000 | 275 |
| 553 | 20231110 | 105300 | 2006405500 | 24050 | 24050 | 24050 | 24050 | 26 |
| 554 | 20231110 | 105200 | 2005780200 | 24100 | 24150 | 24150 | 24100 | 407 |
| 555 | 20231110 | 105100 | 1995960750 | 24100 | 24100 | 24150 | 24050 | 58 |
| 556 | 20231110 | 105000 | 1994563100 | 24100 | 24100 | 24100 | 24100 | 45 |
| 557 | 20231110 | 104900 | 1993478600 | 24100 | 24100 | 24100 | 24100 | 13 |
| 558 | 20231110 | 104800 | 1993165300 | 24100 | 24050 | 24100 | 24050 | 1011 |
| 559 | 20231110 | 104700 | 1968801750 | 24050 | 24000 | 24050 | 24000 | 233 |
| 560 | 20231110 | 104600 | 1963199150 | 24000 | 24000 | 24000 | 24000 | 167 |
| 561 | 20231110 | 104500 | 1959191150 | 24000 | 24000 | 24000 | 24000 | 17 |
| 562 | 20231110 | 104400 | 1958783150 | 24000 | 24000 | 24000 | 24000 | 45 |
| 563 | 20231110 | 104300 | 1957703150 | 24050 | 24000 | 24050 | 24000 | 24 |
| 564 | 20231110 | 104200 | 1957127100 | 24000 | 24000 | 24000 | 24000 | 22 |
| 565 | 20231110 | 104100 | 1956599100 | 24000 | 24000 | 24000 | 24000 | 65 |
| 566 | 20231110 | 104000 | 1955039100 | 24000 | 24000 | 24000 | 24000 | 342 |
| 567 | 20231110 | 103900 | 1946831100 | 24000 | 24050 | 24050 | 24000 | 69 |
| 568 | 20231110 | 103800 | 1945172900 | 24050 | 24050 | 24050 | 24050 | 20 |
| 569 | 20231110 | 103700 | 1944691900 | 24050 | 24000 | 24050 | 24000 | 207 |
| 570 | 20231110 | 103600 | 1939716250 | 24000 | 24050 | 24050 | 24000 | 297 |
| 571 | 20231110 | 103500 | 1932575800 | 24000 | 23950 | 24000 | 23950 | 617 |
| 572 | 20231110 | 103400 | 1917768300 | 23950 | 23950 | 23950 | 23950 | 17 |
| 573 | 20231110 | 103300 | 1917361150 | 23950 | 23950 | 23950 | 23950 | 61 |
| 574 | 20231110 | 103200 | 1915900200 | 23950 | 23950 | 23950 | 23950 | 18 |
| 575 | 20231110 | 103100 | 1915469100 | 24000 | 24050 | 24100 | 23950 | 821 |
| 576 | 20231110 | 103000 | 1895757500 | 24100 | 24050 | 24100 | 24050 | 170 |
| 577 | 20231110 | 102900 | 1891668900 | 24050 | 24050 | 24100 | 24000 | 335 |
| 578 | 20231110 | 102800 | 1883610700 | 24050 | 24050 | 24050 | 24050 | 150 |
| 579 | 20231110 | 102700 | 1880003200 | 24050 | 24000 | 24100 | 24000 | 758 |
| 580 | 20231110 | 102600 | 1861775750 | 24000 | 23950 | 24050 | 23800 | 2496 |
| 581 | 20231110 | 102500 | 1802136700 | 23950 | 24000 | 24000 | 23950 | 490 |
| 582 | 20231110 | 102400 | 1790395250 | 24000 | 23950 | 24000 | 23850 | 1037 |
| 583 | 20231110 | 102300 | 1765583700 | 23950 | 24000 | 24000 | 23950 | 644 |
| 584 | 20231110 | 102200 | 1750128600 | 24000 | 24000 | 24000 | 24000 | 121 |
| 585 | 20231110 | 102100 | 1747224600 | 24000 | 24050 | 24100 | 24000 | 168 |
| 586 | 20231110 | 102000 | 1743186700 | 24050 | 24100 | 24100 | 24050 | 379 |
| 587 | 20231110 | 101900 | 1734069750 | 24100 | 24050 | 24100 | 24050 | 191 |
| 588 | 20231110 | 101800 | 1729472000 | 24050 | 24100 | 24150 | 24050 | 579 |
| 589 | 20231110 | 101700 | 1715518600 | 24050 | 24050 | 24100 | 24050 | 157 |
| 590 | 20231110 | 101600 | 1711742200 | 24100 | 24200 | 24200 | 24100 | 332 |
| 591 | 20231110 | 101500 | 1703738900 | 24200 | 24150 | 24200 | 24150 | 1306 |
| 592 | 20231110 | 101400 | 1672151200 | 24150 | 24050 | 24250 | 24000 | 1527 |
| 593 | 20231110 | 101300 | 1635285100 | 24050 | 23950 | 24050 | 23950 | 814 |
| 594 | 20231110 | 101200 | 1615743200 | 23950 | 23950 | 24000 | 23950 | 1247 |
| 595 | 20231110 | 101100 | 1585852350 | 23900 | 23900 | 23950 | 23850 | 365 |
| 596 | 20231110 | 101000 | 1577130850 | 23950 | 23900 | 23950 | 23900 | 237 |
| 597 | 20231110 | 100900 | 1571466500 | 23950 | 23950 | 23950 | 23950 | 38 |
| 598 | 20231110 | 100800 | 1570556400 | 23950 | 23950 | 23950 | 23950 | 108 |
| 599 | 20231110 | 100700 | 1567969800 | 23950 | 23850 | 24000 | 23850 | 603 |
| 600 | 20231110 | 100600 | 1553551400 | 23850 | 23850 | 23900 | 23850 | 49 |
| 601 | 20231110 | 100500 | 1552382250 | 23850 | 23850 | 23850 | 23850 | 109 |
| 602 | 20231110 | 100400 | 1549782600 | 23850 | 23900 | 23900 | 23800 | 164 |
| 603 | 20231110 | 100300 | 1545866500 | 23900 | 23800 | 23900 | 23800 | 439 |
| 604 | 20231110 | 100200 | 1535397450 | 23850 | 23750 | 23850 | 23750 | 760 |
| 605 | 20231110 | 100100 | 1517328600 | 23700 | 23650 | 23750 | 23650 | 197 |
| 606 | 20231110 | 100000 | 1512659500 | 23700 | 23700 | 23700 | 23700 | 332 |
| 607 | 20231110 | 095900 | 1504791100 | 23650 | 23700 | 23700 | 23600 | 1477 |
| 608 | 20231110 | 095800 | 1469835900 | 23700 | 23700 | 23700 | 23700 | 1342 |
| 609 | 20231110 | 095700 | 1438030500 | 23700 | 23750 | 23750 | 23700 | 49 |
| 610 | 20231110 | 095600 | 1436867250 | 23700 | 23700 | 23700 | 23700 | 1614 |
| 611 | 20231110 | 095500 | 1398615450 | 23700 | 23700 | 23750 | 23700 | 1591 |
| 612 | 20231110 | 095400 | 1360861150 | 23700 | 23600 | 23700 | 23600 | 1879 |
| 613 | 20231110 | 095300 | 1316414050 | 23600 | 23550 | 23600 | 23550 | 795 |
| 614 | 20231110 | 095200 | 1297674600 | 23550 | 23550 | 23600 | 23550 | 472 |
| 615 | 20231110 | 095100 | 1286558950 | 23550 | 23550 | 23550 | 23500 | 996 |
| 616 | 20231110 | 095000 | 1263110550 | 23550 | 23550 | 23550 | 23550 | 458 |
| 617 | 20231110 | 094900 | 1252324650 | 23550 | 23550 | 23550 | 23550 | 337 |
| 618 | 20231110 | 094800 | 1244388300 | 23550 | 23600 | 23600 | 23550 | 452 |
| 619 | 20231110 | 094700 | 1233743600 | 23550 | 23600 | 23600 | 23550 | 703 |
| 620 | 20231110 | 094600 | 1217175350 | 23600 | 23600 | 23600 | 23600 | 615 |
| 621 | 20231110 | 094500 | 1202661350 | 23650 | 23500 | 23650 | 23500 | 1294 |
| 622 | 20231110 | 094400 | 1172199500 | 23500 | 23550 | 23550 | 23500 | 872 |
| 623 | 20231110 | 094300 | 1151676400 | 23500 | 23550 | 23550 | 23500 | 514 |
| 624 | 20231110 | 094200 | 1139594250 | 23550 | 23500 | 23550 | 23500 | 485 |
| 625 | 20231110 | 094100 | 1128196650 | 23500 | 23600 | 23600 | 23500 | 595 |
| 626 | 20231110 | 094000 | 1114203950 | 23600 | 23500 | 23600 | 23450 | 1432 |
| 627 | 20231110 | 093900 | 1080560750 | 23500 | 23500 | 23500 | 23450 | 1133 |
| 628 | 20231110 | 093800 | 1053959450 | 23450 | 23500 | 23500 | 23450 | 1156 |
| 629 | 20231110 | 093700 | 1026794050 | 23500 | 23500 | 23550 | 23500 | 703 |
| 630 | 20231110 | 093600 | 1010273500 | 23550 | 23550 | 23550 | 23550 | 127 |
| 631 | 20231110 | 093500 | 1007282650 | 23550 | 23500 | 23550 | 23500 | 1307 |
| 632 | 20231110 | 093400 | 976554250 | 23500 | 23500 | 23550 | 23450 | 371 |
| 633 | 20231110 | 093300 | 967836150 | 23450 | 23550 | 23550 | 23450 | 2423 |
| 634 | 20231110 | 093200 | 910882700 | 23550 | 23550 | 23600 | 23500 | 813 |
| 635 | 20231110 | 093100 | 891729900 | 23600 | 23550 | 23600 | 23550 | 25 |
| 636 | 20231110 | 093000 | 891140900 | 23550 | 23600 | 23600 | 23550 | 1433 |
| 637 | 20231110 | 092900 | 857388350 | 23600 | 23650 | 23650 | 23600 | 906 |
| 638 | 20231110 | 092800 | 836006700 | 23650 | 23700 | 23700 | 23650 | 487 |
| 639 | 20231110 | 092700 | 824488250 | 23650 | 23650 | 23650 | 23600 | 901 |
| 640 | 20231110 | 092600 | 803202150 | 23650 | 23550 | 23700 | 23550 | 3170 |
| 641 | 20231110 | 092500 | 728293050 | 23600 | 23650 | 23650 | 23550 | 1945 |
| 642 | 20231110 | 092400 | 682420950 | 23650 | 23650 | 23650 | 23600 | 453 |
| 643 | 20231110 | 092300 | 671730050 | 23650 | 23650 | 23700 | 23650 | 632 |
| 644 | 20231110 | 092200 | 656773300 | 23600 | 23700 | 23700 | 23600 | 1388 |
| 645 | 20231110 | 092100 | 623994250 | 23700 | 23700 | 23700 | 23600 | 489 |
| 646 | 20231110 | 092000 | 612430050 | 23700 | 23700 | 23700 | 23650 | 1458 |
| 647 | 20231110 | 091900 | 577934000 | 23750 | 23750 | 23800 | 23700 | 1720 |
| 648 | 20231110 | 091800 | 537076850 | 23700 | 23750 | 23750 | 23700 | 1814 |
| 649 | 20231110 | 091700 | 494084650 | 23750 | 23850 | 23850 | 23750 | 584 |
| 650 | 20231110 | 091600 | 480189400 | 23800 | 23750 | 23900 | 23600 | 3747 |
| 651 | 20231110 | 091500 | 391262850 | 23750 | 23850 | 23900 | 23750 | 1955 |
| 652 | 20231110 | 091400 | 344747750 | 23900 | 23850 | 23900 | 23850 | 634 |
| 653 | 20231110 | 091300 | 329622800 | 23900 | 23950 | 23950 | 23900 | 554 |
| 654 | 20231110 | 091200 | 316360450 | 24000 | 24100 | 24100 | 24000 | 383 |
| 655 | 20231110 | 091100 | 307155300 | 24050 | 24050 | 24100 | 24050 | 871 |
| 656 | 20231110 | 091000 | 286207600 | 24050 | 24000 | 24050 | 24000 | 605 |
| 657 | 20231110 | 090900 | 271680200 | 23950 | 23950 | 24000 | 23950 | 1384 |
| 658 | 20231110 | 090800 | 238523050 | 23950 | 24050 | 24050 | 23950 | 277 |
| 659 | 20231110 | 090700 | 231875800 | 24050 | 24000 | 24050 | 23950 | 859 |
| 660 | 20231110 | 090600 | 211278200 | 24000 | 23850 | 24000 | 23850 | 662 |
| 661 | 20231110 | 090500 | 195436900 | 23850 | 24000 | 24000 | 23850 | 1523 |
| 662 | 20231110 | 090400 | 159084200 | 24050 | 24000 | 24050 | 24000 | 259 |
| 663 | 20231110 | 090300 | 152857750 | 23950 | 24000 | 24000 | 23950 | 615 |
| 664 | 20231110 | 090200 | 138124350 | 24000 | 24100 | 24150 | 24000 | 247 |
| 665 | 20231110 | 090100 | 132184000 | 23950 | 23950 | 23950 | 23800 | 3781 |
| 666 | 20231110 | 090000 | 41923100 | 23950 | 24000 | 24200 | 23950 | 1728 |