39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 212100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 3 | 20231107 | 212000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231107 | 211900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231107 | 211800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231107 | 211700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231107 | 211600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231107 | 211500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231107 | 211400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231107 | 211300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231107 | 211200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231107 | 211100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231107 | 211000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231107 | 210900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231107 | 210800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231107 | 210700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231107 | 210600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231107 | 210500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231107 | 210400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231107 | 210300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231107 | 210200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231107 | 210100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231107 | 210000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231107 | 205900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231107 | 205800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231107 | 205700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231107 | 205600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231107 | 205500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231107 | 205400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231107 | 205300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231107 | 205200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231107 | 205100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 33 | 20231107 | 205000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231107 | 204900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231107 | 204800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231107 | 204700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231107 | 204600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231107 | 204500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231107 | 204400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231107 | 204300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231107 | 204200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231107 | 204100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231107 | 204000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231107 | 203900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231107 | 203800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231107 | 203700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231107 | 203600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231107 | 203500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231107 | 203400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231107 | 203300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231107 | 203200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231107 | 203100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231107 | 203000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231107 | 202900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231107 | 202800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231107 | 202700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231107 | 202600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231107 | 202500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231107 | 202400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231107 | 202300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231107 | 202200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231107 | 202100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 63 | 20231107 | 202000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231107 | 201900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231107 | 201800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231107 | 201700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231107 | 201600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231107 | 201500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231107 | 201400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231107 | 201300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231107 | 201200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231107 | 201100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231107 | 201000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231107 | 200900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231107 | 200800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231107 | 200700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231107 | 200600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231107 | 200500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231107 | 200400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231107 | 200300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231107 | 200200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231107 | 200100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231107 | 200000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231107 | 195900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231107 | 195800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231107 | 195700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231107 | 195600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231107 | 195500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231107 | 195400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231107 | 195300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231107 | 195200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231107 | 195100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 93 | 20231107 | 195000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231107 | 194900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231107 | 194800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231107 | 194700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231107 | 194600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231107 | 194500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231107 | 194400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231107 | 194300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231107 | 194200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231107 | 194100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231107 | 194000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231107 | 193900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231107 | 193800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231107 | 193700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231107 | 193600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231107 | 193500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231107 | 193400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231107 | 193300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231107 | 193200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231107 | 193100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231107 | 193000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231107 | 192900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231107 | 192800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231107 | 192700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231107 | 192600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231107 | 192500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231107 | 192400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231107 | 192300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231107 | 192200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231107 | 192100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 123 | 20231107 | 192000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231107 | 191900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231107 | 191800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231107 | 191700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231107 | 191600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231107 | 191500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231107 | 191400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231107 | 191300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231107 | 191200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231107 | 191100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231107 | 191000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231107 | 190900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231107 | 190800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231107 | 190700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231107 | 190600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231107 | 190500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231107 | 190400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231107 | 190300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231107 | 190200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231107 | 190100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231107 | 190000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231107 | 185900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231107 | 185800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231107 | 185700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231107 | 185600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231107 | 185500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231107 | 185400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231107 | 185300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231107 | 185200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231107 | 185100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 153 | 20231107 | 185000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231107 | 184900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231107 | 184800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231107 | 184700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231107 | 184600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231107 | 184500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231107 | 184400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231107 | 184300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231107 | 184200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231107 | 184100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231107 | 184000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231107 | 183900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231107 | 183800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231107 | 183700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231107 | 183600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231107 | 183500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231107 | 183400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231107 | 183300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231107 | 183200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231107 | 183100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231107 | 183000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231107 | 182900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231107 | 182800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231107 | 182700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231107 | 182600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231107 | 182500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231107 | 182400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231107 | 182300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231107 | 182200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231107 | 182100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 183 | 20231107 | 182000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231107 | 181900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231107 | 181800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231107 | 181700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231107 | 181600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231107 | 181500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231107 | 181400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231107 | 181300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231107 | 181200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231107 | 181100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231107 | 181000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231107 | 180900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231107 | 180800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231107 | 180700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231107 | 180600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231107 | 180500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231107 | 180400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231107 | 180300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231107 | 180200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231107 | 180100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231107 | 180000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231107 | 175900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231107 | 175800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231107 | 175700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231107 | 175600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231107 | 175500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231107 | 175400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231107 | 175300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231107 | 175200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20231107 | 175100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 213 | 20231107 | 175000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20231107 | 174900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20231107 | 174800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20231107 | 174700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20231107 | 174600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20231107 | 174500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20231107 | 174400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20231107 | 174300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20231107 | 174200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20231107 | 174100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20231107 | 174000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20231107 | 173900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20231107 | 173800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20231107 | 173700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20231107 | 173600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20231107 | 173500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20231107 | 173400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20231107 | 173300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20231107 | 173200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20231107 | 173100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20231107 | 173000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20231107 | 172900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20231107 | 172800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20231107 | 172700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20231107 | 172600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20231107 | 172500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20231107 | 172400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20231107 | 172300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20231107 | 172200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20231107 | 172100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 243 | 20231107 | 172000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20231107 | 171900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20231107 | 171800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20231107 | 171700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20231107 | 171600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20231107 | 171500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20231107 | 171400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20231107 | 171300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20231107 | 171200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20231107 | 171100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20231107 | 171000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20231107 | 170900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20231107 | 170800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20231107 | 170700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20231107 | 170600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20231107 | 170500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20231107 | 170400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20231107 | 170300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20231107 | 170200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20231107 | 170100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20231107 | 170000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20231107 | 165900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20231107 | 165800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20231107 | 165700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20231107 | 165600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20231107 | 165500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20231107 | 165400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20231107 | 165300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20231107 | 165200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20231107 | 165100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 273 | 20231107 | 165000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20231107 | 164900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20231107 | 164800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20231107 | 164700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20231107 | 164600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20231107 | 164500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20231107 | 164400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20231107 | 164300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20231107 | 164200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20231107 | 164100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20231107 | 164000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20231107 | 163900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20231107 | 163800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20231107 | 163700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20231107 | 163600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20231107 | 163500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20231107 | 163400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20231107 | 163300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20231107 | 163200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 292 | 20231107 | 163100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 293 | 20231107 | 163000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 294 | 20231107 | 162900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20231107 | 162800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 296 | 20231107 | 162700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 297 | 20231107 | 162600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 298 | 20231107 | 162500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 299 | 20231107 | 162400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 300 | 20231107 | 162300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 301 | 20231107 | 162200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 302 | 20231107 | 162100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 303 | 20231107 | 162000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 304 | 20231107 | 161900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 305 | 20231107 | 161800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 306 | 20231107 | 161700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 307 | 20231107 | 161600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 308 | 20231107 | 161500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 309 | 20231107 | 161400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 310 | 20231107 | 161300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 311 | 20231107 | 161200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 312 | 20231107 | 161100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 313 | 20231107 | 161000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 314 | 20231107 | 160900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 315 | 20231107 | 160800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 316 | 20231107 | 160700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 317 | 20231107 | 160600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 318 | 20231107 | 160500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 319 | 20231107 | 160400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 320 | 20231107 | 160300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 321 | 20231107 | 160200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 322 | 20231107 | 160100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 323 | 20231107 | 160000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 324 | 20231107 | 155900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 325 | 20231107 | 155800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 326 | 20231107 | 155700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 327 | 20231107 | 155600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 328 | 20231107 | 155500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 329 | 20231107 | 155400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 330 | 20231107 | 155300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 331 | 20231107 | 155200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 332 | 20231107 | 155100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 333 | 20231107 | 155000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 334 | 20231107 | 154900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 335 | 20231107 | 154800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 336 | 20231107 | 154700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 337 | 20231107 | 154600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 338 | 20231107 | 154500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 339 | 20231107 | 154400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 340 | 20231107 | 154300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 341 | 20231107 | 154200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 342 | 20231107 | 154100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 343 | 20231107 | 154000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 344 | 20231107 | 153900 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 345 | 20231107 | 153800 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 346 | 20231107 | 153700 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 347 | 20231107 | 153600 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 348 | 20231107 | 153500 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 349 | 20231107 | 153400 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 350 | 20231107 | 153300 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 351 | 20231107 | 153200 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 352 | 20231107 | 153100 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 353 | 20231107 | 153000 | 9779475250 | 23500 | 23500 | 23500 | 23500 | 3711 |
| 354 | 20231107 | 152900 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 355 | 20231107 | 152800 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 356 | 20231107 | 152700 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20231107 | 152600 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 358 | 20231107 | 152500 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 359 | 20231107 | 152400 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 360 | 20231107 | 152300 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 361 | 20231107 | 152200 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 362 | 20231107 | 152100 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 363 | 20231107 | 152000 | 9692266750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 364 | 20231107 | 151900 | 9692266750 | 23600 | 23500 | 23600 | 23450 | 121 |
| 365 | 20231107 | 151800 | 9689424900 | 23600 | 23600 | 23600 | 23600 | 2914 |
| 366 | 20231107 | 151700 | 9620654500 | 23600 | 23500 | 23600 | 23500 | 329 |
| 367 | 20231107 | 151600 | 9612901200 | 23500 | 23600 | 23600 | 23400 | 345 |
| 368 | 20231107 | 151500 | 9604807550 | 23600 | 23600 | 23600 | 23500 | 1875 |
| 369 | 20231107 | 151400 | 9560603000 | 23550 | 23700 | 23700 | 23550 | 2531 |
| 370 | 20231107 | 151300 | 9500633300 | 23650 | 23600 | 23650 | 23550 | 1997 |
| 371 | 20231107 | 151200 | 9453467750 | 23550 | 23500 | 23550 | 23500 | 1155 |
| 372 | 20231107 | 151100 | 9426316650 | 23500 | 23500 | 23550 | 23400 | 465 |
| 373 | 20231107 | 151000 | 9415388550 | 23500 | 23550 | 23550 | 23450 | 1742 |
| 374 | 20231107 | 150900 | 9374471950 | 23550 | 23450 | 23600 | 23450 | 1701 |
| 375 | 20231107 | 150800 | 9334394650 | 23550 | 23400 | 23550 | 23400 | 2147 |
| 376 | 20231107 | 150700 | 9284047250 | 23400 | 23400 | 23400 | 23350 | 61 |
| 377 | 20231107 | 150600 | 9282621850 | 23350 | 23400 | 23400 | 23350 | 153 |
| 378 | 20231107 | 150500 | 9279048600 | 23400 | 23300 | 23400 | 23300 | 415 |
| 379 | 20231107 | 150400 | 9269357250 | 23300 | 23300 | 23350 | 23300 | 191 |
| 380 | 20231107 | 150300 | 9264901750 | 23300 | 23300 | 23300 | 23300 | 557 |
| 381 | 20231107 | 150200 | 9251923650 | 23250 | 23200 | 23250 | 23200 | 203 |
| 382 | 20231107 | 150100 | 9247210250 | 23200 | 23200 | 23250 | 23200 | 967 |
| 383 | 20231107 | 150000 | 9224765500 | 23250 | 23200 | 23250 | 23200 | 852 |
| 384 | 20231107 | 145900 | 9204982200 | 23250 | 23250 | 23250 | 23200 | 393 |
| 385 | 20231107 | 145800 | 9195859000 | 23200 | 23250 | 23300 | 23200 | 93 |
| 386 | 20231107 | 145700 | 9193696450 | 23200 | 23200 | 23350 | 23200 | 496 |
| 387 | 20231107 | 145600 | 9182185050 | 23200 | 23250 | 23400 | 23200 | 602 |
| 388 | 20231107 | 145500 | 9168200500 | 23250 | 23250 | 23300 | 23250 | 841 |
| 389 | 20231107 | 145400 | 9148639400 | 23250 | 23250 | 23250 | 23250 | 187 |
| 390 | 20231107 | 145300 | 9144291650 | 23200 | 23200 | 23300 | 23200 | 1759 |
| 391 | 20231107 | 145200 | 9103396400 | 23200 | 23250 | 23300 | 23200 | 2177 |
| 392 | 20231107 | 145100 | 9052848000 | 23250 | 23250 | 23250 | 23250 | 486 |
| 393 | 20231107 | 145000 | 9041548500 | 23250 | 23300 | 23300 | 23250 | 316 |
| 394 | 20231107 | 144900 | 9034200700 | 23300 | 23250 | 23300 | 23250 | 454 |
| 395 | 20231107 | 144800 | 9023640550 | 23300 | 23300 | 23300 | 23250 | 501 |
| 396 | 20231107 | 144700 | 9011968500 | 23300 | 23350 | 23400 | 23300 | 678 |
| 397 | 20231107 | 144600 | 8996158350 | 23350 | 23300 | 23400 | 23300 | 222 |
| 398 | 20231107 | 144500 | 8990967000 | 23300 | 23350 | 23350 | 23250 | 735 |
| 399 | 20231107 | 144400 | 8973841850 | 23300 | 23300 | 23300 | 23250 | 378 |
| 400 | 20231107 | 144300 | 8965034750 | 23250 | 23350 | 23350 | 23250 | 199 |
| 401 | 20231107 | 144200 | 8960404700 | 23300 | 23250 | 23300 | 23250 | 1035 |
| 402 | 20231107 | 144100 | 8936300950 | 23250 | 23250 | 23300 | 23250 | 267 |
| 403 | 20231107 | 144000 | 8930086900 | 23300 | 23350 | 23350 | 23300 | 403 |
| 404 | 20231107 | 143900 | 8920696650 | 23350 | 23250 | 23350 | 23250 | 140 |
| 405 | 20231107 | 143800 | 8917434300 | 23250 | 23300 | 23350 | 23250 | 692 |
| 406 | 20231107 | 143700 | 8901316350 | 23250 | 23350 | 23350 | 23250 | 522 |
| 407 | 20231107 | 143600 | 8889174850 | 23350 | 23200 | 23350 | 23200 | 341 |
| 408 | 20231107 | 143500 | 8881252500 | 23250 | 23200 | 23250 | 23200 | 1427 |
| 409 | 20231107 | 143400 | 8848083550 | 23200 | 23200 | 23250 | 23200 | 249 |
| 410 | 20231107 | 143300 | 8842306250 | 23200 | 23200 | 23250 | 23200 | 493 |
| 411 | 20231107 | 143200 | 8830868600 | 23200 | 23200 | 23250 | 23200 | 154 |
| 412 | 20231107 | 143100 | 8827295450 | 23250 | 23250 | 23250 | 23200 | 376 |
| 413 | 20231107 | 143000 | 8818571400 | 23250 | 23200 | 23250 | 23200 | 498 |
| 414 | 20231107 | 142900 | 8807017400 | 23200 | 23200 | 23250 | 23200 | 321 |
| 415 | 20231107 | 142800 | 8799569950 | 23200 | 23150 | 23250 | 23150 | 594 |
| 416 | 20231107 | 142700 | 8785789750 | 23150 | 23200 | 23250 | 23150 | 484 |
| 417 | 20231107 | 142600 | 8774562350 | 23200 | 23200 | 23200 | 23200 | 640 |
| 418 | 20231107 | 142500 | 8759714350 | 23200 | 23200 | 23250 | 23200 | 98 |
| 419 | 20231107 | 142400 | 8757440500 | 23200 | 23250 | 23250 | 23200 | 818 |
| 420 | 20231107 | 142300 | 8738437450 | 23250 | 23250 | 23300 | 23250 | 439 |
| 421 | 20231107 | 142200 | 8728230050 | 23250 | 23250 | 23300 | 23250 | 186 |
| 422 | 20231107 | 142100 | 8723905250 | 23250 | 23250 | 23250 | 23250 | 600 |
| 423 | 20231107 | 142000 | 8709955250 | 23250 | 23350 | 23350 | 23250 | 694 |
| 424 | 20231107 | 141900 | 8693774800 | 23250 | 23300 | 23300 | 23250 | 569 |
| 425 | 20231107 | 141800 | 8680537600 | 23300 | 23300 | 23300 | 23250 | 423 |
| 426 | 20231107 | 141700 | 8670684000 | 23250 | 23250 | 23250 | 23250 | 886 |
| 427 | 20231107 | 141600 | 8650084500 | 23250 | 23350 | 23350 | 23250 | 436 |
| 428 | 20231107 | 141500 | 8639932600 | 23350 | 23300 | 23350 | 23300 | 933 |
| 429 | 20231107 | 141400 | 8618193250 | 23300 | 23300 | 23350 | 23300 | 279 |
| 430 | 20231107 | 141300 | 8611692400 | 23300 | 23300 | 23350 | 23300 | 263 |
| 431 | 20231107 | 141200 | 8605563350 | 23300 | 23300 | 23350 | 23300 | 565 |
| 432 | 20231107 | 141100 | 8592398250 | 23350 | 23300 | 23350 | 23300 | 85 |
| 433 | 20231107 | 141000 | 8590417200 | 23300 | 23350 | 23350 | 23300 | 132 |
| 434 | 20231107 | 140900 | 8587341450 | 23300 | 23350 | 23350 | 23300 | 906 |
| 435 | 20231107 | 140800 | 8566205950 | 23300 | 23300 | 23350 | 23300 | 425 |
| 436 | 20231107 | 140700 | 8556302600 | 23300 | 23350 | 23350 | 23300 | 296 |
| 437 | 20231107 | 140600 | 8549400800 | 23350 | 23350 | 23350 | 23300 | 489 |
| 438 | 20231107 | 140500 | 8537991700 | 23350 | 23400 | 23400 | 23350 | 121 |
| 439 | 20231107 | 140400 | 8535161750 | 23350 | 23350 | 23400 | 23350 | 287 |
| 440 | 20231107 | 140300 | 8528460250 | 23350 | 23350 | 23400 | 23350 | 63 |
| 441 | 20231107 | 140200 | 8526989000 | 23350 | 23350 | 23350 | 23300 | 491 |
| 442 | 20231107 | 140100 | 8515542350 | 23350 | 23350 | 23400 | 23300 | 634 |
| 443 | 20231107 | 140000 | 8500754100 | 23300 | 23350 | 23350 | 23300 | 502 |
| 444 | 20231107 | 135900 | 8489037700 | 23400 | 23350 | 23400 | 23350 | 574 |
| 445 | 20231107 | 135800 | 8475628650 | 23400 | 23350 | 23400 | 23300 | 222 |
| 446 | 20231107 | 135700 | 8470450700 | 23350 | 23350 | 23450 | 23300 | 730 |
| 447 | 20231107 | 135600 | 8453388350 | 23350 | 23300 | 23350 | 23300 | 315 |
| 448 | 20231107 | 135500 | 8446035700 | 23350 | 23400 | 23400 | 23300 | 606 |
| 449 | 20231107 | 135400 | 8431909700 | 23400 | 23500 | 23500 | 23400 | 181 |
| 450 | 20231107 | 135300 | 8427666550 | 23450 | 23300 | 23450 | 23300 | 925 |
| 451 | 20231107 | 135200 | 8406032300 | 23300 | 23300 | 23350 | 23300 | 245 |
| 452 | 20231107 | 135100 | 8400323400 | 23300 | 23350 | 23400 | 23300 | 605 |
| 453 | 20231107 | 135000 | 8386198000 | 23400 | 23350 | 23400 | 23350 | 680 |
| 454 | 20231107 | 134900 | 8370314500 | 23350 | 23350 | 23400 | 23350 | 84 |
| 455 | 20231107 | 134800 | 8368349700 | 23350 | 23350 | 23400 | 23350 | 829 |
| 456 | 20231107 | 134700 | 8348987300 | 23350 | 23400 | 23400 | 23350 | 281 |
| 457 | 20231107 | 134600 | 8342420650 | 23400 | 23350 | 23400 | 23350 | 146 |
| 458 | 20231107 | 134500 | 8339004600 | 23350 | 23400 | 23400 | 23350 | 517 |
| 459 | 20231107 | 134400 | 8326913250 | 23400 | 23450 | 23450 | 23400 | 396 |
| 460 | 20231107 | 134300 | 8317646200 | 23450 | 23350 | 23450 | 23350 | 1470 |
| 461 | 20231107 | 134200 | 8283250950 | 23300 | 23200 | 23400 | 23200 | 881 |
| 462 | 20231107 | 134100 | 8262729300 | 23200 | 23200 | 23200 | 23150 | 690 |
| 463 | 20231107 | 134000 | 8246727000 | 23200 | 23250 | 23300 | 23200 | 412 |
| 464 | 20231107 | 133900 | 8237153900 | 23300 | 23250 | 23300 | 23250 | 522 |
| 465 | 20231107 | 133800 | 8225016150 | 23250 | 23250 | 23250 | 23250 | 185 |
| 466 | 20231107 | 133700 | 8220714900 | 23300 | 23300 | 23350 | 23300 | 562 |
| 467 | 20231107 | 133600 | 8207620200 | 23300 | 23350 | 23350 | 23300 | 165 |
| 468 | 20231107 | 133500 | 8203773700 | 23350 | 23250 | 23350 | 23250 | 637 |
| 469 | 20231107 | 133400 | 8188937050 | 23250 | 23250 | 23250 | 23250 | 40 |
| 470 | 20231107 | 133300 | 8188007050 | 23250 | 23300 | 23300 | 23250 | 514 |
| 471 | 20231107 | 133200 | 8176041200 | 23350 | 23250 | 23400 | 23250 | 688 |
| 472 | 20231107 | 133100 | 8159987250 | 23200 | 23200 | 23200 | 23200 | 136 |
| 473 | 20231107 | 133000 | 8156832050 | 23200 | 23150 | 23250 | 23150 | 611 |
| 474 | 20231107 | 132900 | 8142663150 | 23150 | 23150 | 23150 | 23100 | 2681 |
| 475 | 20231107 | 132800 | 8080711800 | 23150 | 23150 | 23200 | 23150 | 118 |
| 476 | 20231107 | 132700 | 8077978350 | 23200 | 23200 | 23200 | 23150 | 256 |
| 477 | 20231107 | 132600 | 8072039450 | 23200 | 23150 | 23350 | 23150 | 681 |
| 478 | 20231107 | 132500 | 8056239800 | 23150 | 23300 | 23300 | 23150 | 433 |
| 479 | 20231107 | 132400 | 8046179250 | 23300 | 23350 | 23350 | 23300 | 320 |
| 480 | 20231107 | 132300 | 8038714950 | 23300 | 23250 | 23300 | 23200 | 433 |
| 481 | 20231107 | 132200 | 8028646550 | 23200 | 23350 | 23350 | 23200 | 888 |
| 482 | 20231107 | 132100 | 8008017650 | 23350 | 23300 | 23350 | 23300 | 346 |
| 483 | 20231107 | 132000 | 7999951650 | 23300 | 23200 | 23300 | 23150 | 671 |
| 484 | 20231107 | 131900 | 7984366450 | 23200 | 23100 | 23200 | 23100 | 1087 |
| 485 | 20231107 | 131800 | 7959212550 | 23150 | 23100 | 23150 | 23050 | 797 |
| 486 | 20231107 | 131700 | 7940800550 | 23150 | 23150 | 23150 | 23100 | 366 |
| 487 | 20231107 | 131600 | 7932338100 | 23150 | 23150 | 23150 | 23150 | 330 |
| 488 | 20231107 | 131500 | 7924698600 | 23150 | 23100 | 23150 | 23100 | 1274 |
| 489 | 20231107 | 131400 | 7895231050 | 23100 | 23100 | 23150 | 23100 | 798 |
| 490 | 20231107 | 131300 | 7876797000 | 23100 | 23150 | 23150 | 23100 | 482 |
| 491 | 20231107 | 131200 | 7865662500 | 23150 | 23100 | 23150 | 23100 | 878 |
| 492 | 20231107 | 131100 | 7845377450 | 23100 | 23200 | 23200 | 23100 | 3870 |
| 493 | 20231107 | 131000 | 7755719650 | 23200 | 23250 | 23250 | 23200 | 679 |
| 494 | 20231107 | 130900 | 7739965600 | 23250 | 23200 | 23250 | 23200 | 402 |
| 495 | 20231107 | 130800 | 7730631150 | 23200 | 23250 | 23250 | 23200 | 463 |
| 496 | 20231107 | 130700 | 7719871700 | 23250 | 23300 | 23300 | 23250 | 309 |
| 497 | 20231107 | 130600 | 7712683950 | 23250 | 23300 | 23300 | 23250 | 187 |
| 498 | 20231107 | 130500 | 7708334950 | 23300 | 23250 | 23300 | 23250 | 874 |
| 499 | 20231107 | 130400 | 7688013900 | 23300 | 23300 | 23350 | 23300 | 502 |
| 500 | 20231107 | 130300 | 7676313000 | 23350 | 23350 | 23400 | 23300 | 655 |
| 501 | 20231107 | 130200 | 7661042300 | 23300 | 23300 | 23350 | 23300 | 748 |
| 502 | 20231107 | 130100 | 7643609350 | 23300 | 23350 | 23350 | 23300 | 393 |
| 503 | 20231107 | 130000 | 7634452350 | 23200 | 23450 | 23450 | 23200 | 2601 |
| 504 | 20231107 | 125900 | 7573871700 | 23450 | 23350 | 23450 | 23350 | 358 |
| 505 | 20231107 | 125800 | 7565504900 | 23350 | 23300 | 23350 | 23250 | 377 |
| 506 | 20231107 | 125700 | 7556720650 | 23300 | 23400 | 23450 | 23300 | 795 |
| 507 | 20231107 | 125600 | 7538127800 | 23400 | 23350 | 23400 | 23350 | 250 |
| 508 | 20231107 | 125500 | 7532286150 | 23350 | 23400 | 23400 | 23350 | 277 |
| 509 | 20231107 | 125400 | 7525811750 | 23400 | 23350 | 23400 | 23350 | 401 |
| 510 | 20231107 | 125300 | 7516445800 | 23350 | 23350 | 23400 | 23350 | 626 |
| 511 | 20231107 | 125200 | 7501820850 | 23350 | 23300 | 23400 | 23300 | 406 |
| 512 | 20231107 | 125100 | 7492349450 | 23300 | 23350 | 23350 | 23300 | 144 |
| 513 | 20231107 | 125000 | 7488993500 | 23350 | 23300 | 23350 | 23300 | 979 |
| 514 | 20231107 | 124900 | 7466179650 | 23300 | 23250 | 23300 | 23250 | 407 |
| 515 | 20231107 | 124800 | 7456703000 | 23250 | 23250 | 23300 | 23250 | 186 |
| 516 | 20231107 | 124700 | 7452377850 | 23300 | 23250 | 23300 | 23250 | 295 |
| 517 | 20231107 | 124600 | 7445504500 | 23350 | 23200 | 23350 | 23200 | 670 |
| 518 | 20231107 | 124500 | 7429896850 | 23200 | 23200 | 23250 | 23200 | 1056 |
| 519 | 20231107 | 124400 | 7405350950 | 23250 | 23250 | 23250 | 23250 | 356 |
| 520 | 20231107 | 124300 | 7397073950 | 23250 | 23250 | 23250 | 23200 | 634 |
| 521 | 20231107 | 124200 | 7382340550 | 23300 | 23250 | 23300 | 23250 | 512 |
| 522 | 20231107 | 124100 | 7370427050 | 23300 | 23300 | 23300 | 23250 | 457 |
| 523 | 20231107 | 124000 | 7359781250 | 23300 | 23300 | 23350 | 23300 | 594 |
| 524 | 20231107 | 123900 | 7345940800 | 23300 | 23350 | 23350 | 23300 | 424 |
| 525 | 20231107 | 123800 | 7336054850 | 23350 | 23500 | 23500 | 23350 | 463 |
| 526 | 20231107 | 123700 | 7325209100 | 23450 | 23450 | 23500 | 23450 | 529 |
| 527 | 20231107 | 123600 | 7312788150 | 23450 | 23550 | 23550 | 23450 | 1414 |
| 528 | 20231107 | 123500 | 7279537450 | 23550 | 23600 | 23600 | 23550 | 504 |
| 529 | 20231107 | 123400 | 7267649800 | 23600 | 23600 | 23700 | 23550 | 332 |
| 530 | 20231107 | 123300 | 7259811550 | 23600 | 23800 | 23800 | 23600 | 483 |
| 531 | 20231107 | 123200 | 7248358550 | 23800 | 23550 | 23800 | 23500 | 3257 |
| 532 | 20231107 | 123100 | 7171310400 | 23500 | 23400 | 23600 | 23350 | 989 |
| 533 | 20231107 | 123000 | 7148072100 | 23350 | 23200 | 23550 | 23200 | 2180 |
| 534 | 20231107 | 122900 | 7097114800 | 23200 | 23200 | 23200 | 23150 | 267 |
| 535 | 20231107 | 122800 | 7090924050 | 23200 | 23250 | 23250 | 23200 | 604 |
| 536 | 20231107 | 122700 | 7076897350 | 23250 | 23250 | 23250 | 23200 | 1138 |
| 537 | 20231107 | 122600 | 7050488950 | 23250 | 23250 | 23250 | 23250 | 237 |
| 538 | 20231107 | 122500 | 7044978700 | 23250 | 23300 | 23350 | 23250 | 998 |
| 539 | 20231107 | 122400 | 7021744100 | 23300 | 23250 | 23300 | 23200 | 727 |
| 540 | 20231107 | 122300 | 7004852850 | 23250 | 23200 | 23300 | 23200 | 207 |
| 541 | 20231107 | 122200 | 7000044400 | 23200 | 23200 | 23200 | 23150 | 180 |
| 542 | 20231107 | 122100 | 6995869500 | 23150 | 23250 | 23250 | 23150 | 630 |
| 543 | 20231107 | 122000 | 6981254000 | 23300 | 23300 | 23300 | 23300 | 360 |
| 544 | 20231107 | 121900 | 6972866000 | 23300 | 23300 | 23300 | 23250 | 515 |
| 545 | 20231107 | 121800 | 6960868500 | 23350 | 23250 | 23350 | 23250 | 550 |
| 546 | 20231107 | 121700 | 6948064450 | 23250 | 23300 | 23300 | 23250 | 733 |
| 547 | 20231107 | 121600 | 6931007800 | 23300 | 23300 | 23300 | 23250 | 510 |
| 548 | 20231107 | 121500 | 6919126500 | 23250 | 23200 | 23300 | 23200 | 302 |
| 549 | 20231107 | 121400 | 6912105100 | 23200 | 23100 | 23300 | 23100 | 1746 |
| 550 | 20231107 | 121300 | 6871636350 | 23100 | 23200 | 23200 | 23050 | 1125 |
| 551 | 20231107 | 121200 | 6845612050 | 23200 | 23150 | 23250 | 23150 | 323 |
| 552 | 20231107 | 121100 | 6838106000 | 23150 | 23100 | 23200 | 23100 | 590 |
| 553 | 20231107 | 121000 | 6824447200 | 23100 | 23100 | 23100 | 23050 | 561 |
| 554 | 20231107 | 120900 | 6811495250 | 23100 | 23300 | 23300 | 23100 | 999 |
| 555 | 20231107 | 120800 | 6788317900 | 23250 | 23100 | 23250 | 23100 | 645 |
| 556 | 20231107 | 120700 | 6773365750 | 23300 | 23300 | 23300 | 23100 | 1619 |
| 557 | 20231107 | 120600 | 6735719150 | 23300 | 23200 | 23300 | 23200 | 1261 |
| 558 | 20231107 | 120500 | 6706427150 | 23150 | 23300 | 23300 | 23100 | 6076 |
| 559 | 20231107 | 120400 | 6565849900 | 23300 | 23350 | 23400 | 23250 | 924 |
| 560 | 20231107 | 120300 | 6544314950 | 23350 | 23350 | 23400 | 23350 | 282 |
| 561 | 20231107 | 120200 | 6537729450 | 23350 | 23300 | 23350 | 23250 | 1057 |
| 562 | 20231107 | 120100 | 6513095900 | 23300 | 23300 | 23350 | 23300 | 746 |
| 563 | 20231107 | 120000 | 6495703450 | 23300 | 23250 | 23350 | 23200 | 714 |
| 564 | 20231107 | 115900 | 6479097250 | 23200 | 23250 | 23350 | 23200 | 1412 |
| 565 | 20231107 | 115800 | 6446248900 | 23250 | 23400 | 23400 | 23250 | 2548 |
| 566 | 20231107 | 115700 | 6386852850 | 23400 | 23400 | 23450 | 23400 | 351 |
| 567 | 20231107 | 115600 | 6378639200 | 23450 | 23350 | 23450 | 23350 | 619 |
| 568 | 20231107 | 115500 | 6364165050 | 23350 | 23400 | 23400 | 23350 | 893 |
| 569 | 20231107 | 115400 | 6343288150 | 23400 | 23450 | 23450 | 23400 | 85 |
| 570 | 20231107 | 115300 | 6341295400 | 23450 | 23400 | 23450 | 23400 | 831 |
| 571 | 20231107 | 115200 | 6321816300 | 23450 | 23500 | 23500 | 23450 | 606 |
| 572 | 20231107 | 115100 | 6307605100 | 23500 | 23450 | 23500 | 23450 | 314 |
| 573 | 20231107 | 115000 | 6300229050 | 23450 | 23400 | 23500 | 23350 | 620 |
| 574 | 20231107 | 114900 | 6285701100 | 23400 | 23450 | 23450 | 23400 | 447 |
| 575 | 20231107 | 114800 | 6275226450 | 23450 | 23500 | 23500 | 23450 | 343 |
| 576 | 20231107 | 114700 | 6267180900 | 23450 | 23400 | 23550 | 23400 | 1000 |
| 577 | 20231107 | 114600 | 6243702800 | 23400 | 23400 | 23400 | 23400 | 490 |
| 578 | 20231107 | 114500 | 6232236800 | 23450 | 23450 | 23450 | 23400 | 798 |
| 579 | 20231107 | 114400 | 6213530150 | 23450 | 23450 | 23500 | 23450 | 325 |
| 580 | 20231107 | 114300 | 6205908850 | 23450 | 23400 | 23450 | 23400 | 955 |
| 581 | 20231107 | 114200 | 6183523650 | 23400 | 23450 | 23450 | 23400 | 690 |
| 582 | 20231107 | 114100 | 6167346200 | 23450 | 23500 | 23500 | 23450 | 660 |
| 583 | 20231107 | 114000 | 6151852800 | 23500 | 23550 | 23550 | 23500 | 361 |
| 584 | 20231107 | 113900 | 6143358550 | 23550 | 23500 | 23550 | 23500 | 155 |
| 585 | 20231107 | 113800 | 6139715750 | 23500 | 23550 | 23600 | 23500 | 760 |
| 586 | 20231107 | 113700 | 6121826700 | 23550 | 23500 | 23550 | 23500 | 464 |
| 587 | 20231107 | 113600 | 6110900300 | 23500 | 23450 | 23500 | 23450 | 744 |
| 588 | 20231107 | 113500 | 6093418950 | 23450 | 23500 | 23550 | 23450 | 771 |
| 589 | 20231107 | 113400 | 6075302350 | 23500 | 23550 | 23600 | 23500 | 442 |
| 590 | 20231107 | 113300 | 6064903250 | 23600 | 23550 | 23600 | 23550 | 135 |
| 591 | 20231107 | 113200 | 6061717300 | 23550 | 23600 | 23600 | 23550 | 299 |
| 592 | 20231107 | 113100 | 6054661250 | 23600 | 23550 | 23650 | 23500 | 430 |
| 593 | 20231107 | 113000 | 6044539550 | 23550 | 23650 | 23650 | 23550 | 637 |
| 594 | 20231107 | 112900 | 6029495750 | 23650 | 23500 | 23650 | 23500 | 766 |
| 595 | 20231107 | 112800 | 6011473450 | 23500 | 23550 | 23550 | 23500 | 256 |
| 596 | 20231107 | 112700 | 6005445700 | 23600 | 23500 | 23600 | 23500 | 665 |
| 597 | 20231107 | 112600 | 5989800000 | 23500 | 23600 | 23600 | 23500 | 603 |
| 598 | 20231107 | 112500 | 5975604150 | 23500 | 23600 | 23600 | 23500 | 345 |
| 599 | 20231107 | 112400 | 5967475950 | 23600 | 23550 | 23600 | 23500 | 778 |
| 600 | 20231107 | 112300 | 5949155300 | 23550 | 23600 | 23600 | 23550 | 416 |
| 601 | 20231107 | 112200 | 5939349250 | 23600 | 23600 | 23650 | 23550 | 153 |
| 602 | 20231107 | 112100 | 5935738450 | 23650 | 23500 | 23650 | 23450 | 1719 |
| 603 | 20231107 | 112000 | 5895306100 | 23500 | 23550 | 23550 | 23450 | 3215 |
| 604 | 20231107 | 111900 | 5819752000 | 23550 | 23550 | 23550 | 23550 | 1957 |
| 605 | 20231107 | 111800 | 5773664650 | 23550 | 23600 | 23600 | 23550 | 396 |
| 606 | 20231107 | 111700 | 5764324800 | 23600 | 23600 | 23600 | 23550 | 523 |
| 607 | 20231107 | 111600 | 5751988250 | 23650 | 23600 | 23650 | 23550 | 750 |
| 608 | 20231107 | 111500 | 5734267800 | 23600 | 23650 | 23650 | 23600 | 485 |
| 609 | 20231107 | 111400 | 5722814600 | 23600 | 23700 | 23700 | 23500 | 4420 |
| 610 | 20231107 | 111300 | 5618538950 | 23700 | 23750 | 23750 | 23650 | 751 |
| 611 | 20231107 | 111200 | 5600742450 | 23750 | 23750 | 23750 | 23700 | 1716 |
| 612 | 20231107 | 111100 | 5560043050 | 23750 | 23750 | 23800 | 23750 | 478 |
| 613 | 20231107 | 111000 | 5548677150 | 23750 | 23750 | 23750 | 23750 | 888 |
| 614 | 20231107 | 110900 | 5527587150 | 23750 | 23750 | 23800 | 23750 | 248 |
| 615 | 20231107 | 110800 | 5521695750 | 23750 | 23800 | 23800 | 23750 | 900 |
| 616 | 20231107 | 110700 | 5500320050 | 23750 | 23800 | 23800 | 23750 | 467 |
| 617 | 20231107 | 110600 | 5489227200 | 23800 | 23800 | 23800 | 23800 | 3364 |
| 618 | 20231107 | 110500 | 5409164000 | 23800 | 23850 | 23850 | 23800 | 1857 |
| 619 | 20231107 | 110400 | 5364888150 | 23850 | 23950 | 23950 | 23850 | 15 |
| 620 | 20231107 | 110300 | 5364530250 | 23900 | 23850 | 23950 | 23850 | 416 |
| 621 | 20231107 | 110200 | 5354589250 | 23850 | 23950 | 23950 | 23850 | 2051 |
| 622 | 20231107 | 110100 | 5305511550 | 24000 | 24100 | 24100 | 24000 | 654 |
| 623 | 20231107 | 110000 | 5289805600 | 24100 | 24150 | 24150 | 24000 | 553 |
| 624 | 20231107 | 105900 | 5276481150 | 24100 | 24050 | 24100 | 24000 | 872 |
| 625 | 20231107 | 105800 | 5255508550 | 24050 | 24050 | 24050 | 24000 | 505 |
| 626 | 20231107 | 105700 | 5243369800 | 24000 | 24000 | 24050 | 24000 | 407 |
| 627 | 20231107 | 105600 | 5233593050 | 24000 | 23900 | 24000 | 23900 | 854 |
| 628 | 20231107 | 105500 | 5213121900 | 23950 | 23950 | 24000 | 23950 | 546 |
| 629 | 20231107 | 105400 | 5200036650 | 23950 | 23950 | 24000 | 23900 | 850 |
| 630 | 20231107 | 105300 | 5179675450 | 24000 | 24000 | 24000 | 23900 | 907 |
| 631 | 20231107 | 105200 | 5157966100 | 23950 | 23950 | 23950 | 23900 | 267 |
| 632 | 20231107 | 105100 | 5151573400 | 23950 | 23950 | 24000 | 23950 | 875 |
| 633 | 20231107 | 105000 | 5130600150 | 24000 | 23900 | 24000 | 23900 | 837 |
| 634 | 20231107 | 104900 | 5110558450 | 23900 | 23900 | 23950 | 23900 | 999 |
| 635 | 20231107 | 104800 | 5086648350 | 23900 | 24000 | 24000 | 23900 | 647 |
| 636 | 20231107 | 104700 | 5071153600 | 24000 | 23950 | 24000 | 23950 | 341 |
| 637 | 20231107 | 104600 | 5062986050 | 23950 | 23950 | 24000 | 23950 | 926 |
| 638 | 20231107 | 104500 | 5040778800 | 23950 | 23900 | 24000 | 23900 | 491 |
| 639 | 20231107 | 104400 | 5029016350 | 23900 | 23950 | 23950 | 23900 | 628 |
| 640 | 20231107 | 104300 | 5013982750 | 23950 | 23950 | 23950 | 23950 | 436 |
| 641 | 20231107 | 104200 | 5003540550 | 23950 | 23900 | 23950 | 23900 | 142 |
| 642 | 20231107 | 104100 | 5000139700 | 23950 | 23900 | 23950 | 23850 | 729 |
| 643 | 20231107 | 104000 | 4982729600 | 23900 | 23900 | 23900 | 23850 | 469 |
| 644 | 20231107 | 103900 | 4971521250 | 23900 | 23850 | 23950 | 23850 | 519 |
| 645 | 20231107 | 103800 | 4959116700 | 23900 | 23850 | 23900 | 23850 | 361 |
| 646 | 20231107 | 103700 | 4950494900 | 23900 | 23850 | 23900 | 23850 | 942 |
| 647 | 20231107 | 103600 | 4928022600 | 23850 | 23900 | 23900 | 23850 | 692 |
| 648 | 20231107 | 103500 | 4911492300 | 23900 | 23900 | 23900 | 23900 | 201 |
| 649 | 20231107 | 103400 | 4906688400 | 23900 | 23950 | 23950 | 23900 | 402 |
| 650 | 20231107 | 103300 | 4897075100 | 23900 | 23900 | 23900 | 23900 | 207 |
| 651 | 20231107 | 103200 | 4892127800 | 23900 | 23900 | 23950 | 23900 | 588 |
| 652 | 20231107 | 103100 | 4878073700 | 23900 | 23950 | 23950 | 23900 | 216 |
| 653 | 20231107 | 103000 | 4872909500 | 23900 | 23950 | 23950 | 23900 | 2192 |
| 654 | 20231107 | 102900 | 4820482500 | 23950 | 23950 | 23950 | 23950 | 1901 |
| 655 | 20231107 | 102800 | 4774953550 | 23950 | 24000 | 24000 | 23950 | 1394 |
| 656 | 20231107 | 102700 | 4741503550 | 24000 | 24100 | 24150 | 24000 | 2813 |
| 657 | 20231107 | 102600 | 4673939650 | 24100 | 23950 | 24100 | 23950 | 2083 |
| 658 | 20231107 | 102500 | 4623932900 | 23950 | 24000 | 24000 | 23950 | 3017 |
| 659 | 20231107 | 102400 | 4551551550 | 23950 | 24050 | 24050 | 23950 | 1087 |
| 660 | 20231107 | 102300 | 4525473500 | 24050 | 24050 | 24050 | 24050 | 83 |
| 661 | 20231107 | 102200 | 4523477350 | 24050 | 24000 | 24100 | 23950 | 1648 |
| 662 | 20231107 | 102100 | 4483879300 | 24000 | 24000 | 24050 | 24000 | 265 |
| 663 | 20231107 | 102000 | 4477511800 | 24000 | 24000 | 24000 | 23950 | 590 |
| 664 | 20231107 | 101900 | 4463368300 | 23950 | 24000 | 24000 | 23950 | 348 |
| 665 | 20231107 | 101800 | 4455032750 | 24000 | 24050 | 24100 | 23950 | 3004 |
| 666 | 20231107 | 101700 | 4382919850 | 24050 | 24000 | 24050 | 24000 | 898 |
| 667 | 20231107 | 101600 | 4361354900 | 24000 | 23950 | 24000 | 23950 | 456 |
| 668 | 20231107 | 101500 | 4350427850 | 23950 | 24000 | 24050 | 23950 | 384 |
| 669 | 20231107 | 101400 | 4341212700 | 24000 | 23850 | 24050 | 23850 | 1721 |
| 670 | 20231107 | 101300 | 4300002700 | 23850 | 23850 | 23900 | 23850 | 406 |
| 671 | 20231107 | 101200 | 4290319450 | 23850 | 23900 | 23900 | 23850 | 714 |
| 672 | 20231107 | 101100 | 4273283500 | 23900 | 23950 | 23950 | 23900 | 736 |
| 673 | 20231107 | 101000 | 4255681500 | 23950 | 24100 | 24100 | 23950 | 198 |
| 674 | 20231107 | 100900 | 4250937750 | 24100 | 24050 | 24100 | 24000 | 816 |
| 675 | 20231107 | 100800 | 4231322400 | 24050 | 24000 | 24100 | 23900 | 557 |
| 676 | 20231107 | 100700 | 4217947700 | 24050 | 23950 | 24050 | 23850 | 10603 |
| 677 | 20231107 | 100600 | 3964273050 | 23950 | 23950 | 24050 | 23950 | 974 |
| 678 | 20231107 | 100500 | 3940928700 | 23950 | 23950 | 24000 | 23950 | 987 |
| 679 | 20231107 | 100400 | 3917286950 | 23950 | 24000 | 24050 | 23950 | 3082 |
| 680 | 20231107 | 100300 | 3843322350 | 24050 | 24100 | 24100 | 24000 | 2186 |
| 681 | 20231107 | 100200 | 3790771150 | 24100 | 24050 | 24100 | 24050 | 521 |
| 682 | 20231107 | 100100 | 3778229050 | 24050 | 24050 | 24100 | 24050 | 520 |
| 683 | 20231107 | 100000 | 3765710500 | 24050 | 24150 | 24150 | 24050 | 381 |
| 684 | 20231107 | 095900 | 3756540700 | 24100 | 24100 | 24200 | 24100 | 1009 |
| 685 | 20231107 | 095800 | 3732212150 | 24100 | 24100 | 24150 | 24100 | 813 |
| 686 | 20231107 | 095700 | 3712606550 | 24100 | 24150 | 24150 | 24050 | 408 |
| 687 | 20231107 | 095600 | 3702793900 | 24100 | 24000 | 24150 | 24000 | 3072 |
| 688 | 20231107 | 095500 | 3628923200 | 24050 | 24050 | 24100 | 24000 | 2691 |
| 689 | 20231107 | 095400 | 3564214400 | 24100 | 24150 | 24150 | 24100 | 2415 |
| 690 | 20231107 | 095300 | 3505953350 | 24150 | 24250 | 24250 | 24150 | 876 |
| 691 | 20231107 | 095200 | 3484773250 | 24250 | 24200 | 24250 | 24200 | 1307 |
| 692 | 20231107 | 095100 | 3453141850 | 24200 | 24250 | 24250 | 24200 | 920 |
| 693 | 20231107 | 095000 | 3430877550 | 24200 | 24250 | 24250 | 24200 | 2462 |
| 694 | 20231107 | 094900 | 3371235750 | 24250 | 24300 | 24300 | 24250 | 744 |
| 695 | 20231107 | 094800 | 3353175250 | 24250 | 24250 | 24300 | 24250 | 707 |
| 696 | 20231107 | 094700 | 3336007750 | 24250 | 24250 | 24300 | 24250 | 215 |
| 697 | 20231107 | 094600 | 3330793250 | 24250 | 24250 | 24250 | 24250 | 579 |
| 698 | 20231107 | 094500 | 3316752500 | 24250 | 24250 | 24300 | 24250 | 1719 |
| 699 | 20231107 | 094400 | 3275050800 | 24300 | 24350 | 24350 | 24250 | 6322 |
| 700 | 20231107 | 094300 | 3121327500 | 24350 | 24400 | 24400 | 24350 | 2210 |
| 701 | 20231107 | 094200 | 3067467450 | 24400 | 24400 | 24450 | 24400 | 929 |
| 702 | 20231107 | 094100 | 3044795900 | 24400 | 24400 | 24500 | 24400 | 769 |
| 703 | 20231107 | 094000 | 3026009750 | 24400 | 24450 | 24450 | 24400 | 274 |
| 704 | 20231107 | 093900 | 3019319150 | 24400 | 24400 | 24550 | 24400 | 634 |
| 705 | 20231107 | 093800 | 3003843300 | 24550 | 24450 | 24550 | 24400 | 2263 |
| 706 | 20231107 | 093700 | 2948559450 | 24450 | 24500 | 24500 | 24450 | 2443 |
| 707 | 20231107 | 093600 | 2888731650 | 24500 | 24550 | 24550 | 24500 | 618 |
| 708 | 20231107 | 093500 | 2873587300 | 24550 | 24600 | 24600 | 24500 | 533 |
| 709 | 20231107 | 093400 | 2860493950 | 24650 | 24700 | 24750 | 24650 | 551 |
| 710 | 20231107 | 093300 | 2846887200 | 24700 | 24700 | 24750 | 24550 | 380 |
| 711 | 20231107 | 093200 | 2837508250 | 24600 | 24500 | 24600 | 24500 | 877 |
| 712 | 20231107 | 093100 | 2815985250 | 24500 | 24500 | 24600 | 24500 | 628 |
| 713 | 20231107 | 093000 | 2800564400 | 24600 | 24500 | 24600 | 24500 | 1215 |
| 714 | 20231107 | 092900 | 2770778700 | 24500 | 24550 | 24650 | 24500 | 1433 |
| 715 | 20231107 | 092800 | 2735554250 | 24550 | 24600 | 24600 | 24500 | 3062 |
| 716 | 20231107 | 092700 | 2660532550 | 24600 | 24750 | 24750 | 24550 | 3203 |
| 717 | 20231107 | 092600 | 2581564400 | 24800 | 24850 | 24950 | 24800 | 2755 |
| 718 | 20231107 | 092500 | 2513021300 | 24800 | 24750 | 24850 | 24650 | 2506 |
| 719 | 20231107 | 092400 | 2450981150 | 24650 | 24800 | 24800 | 24650 | 1019 |
| 720 | 20231107 | 092300 | 2425815100 | 24800 | 24750 | 24850 | 24700 | 3537 |
| 721 | 20231107 | 092200 | 2338194100 | 24800 | 24750 | 24800 | 24600 | 1679 |
| 722 | 20231107 | 092100 | 2296733300 | 24750 | 24750 | 24800 | 24700 | 3865 |
| 723 | 20231107 | 092000 | 2201074250 | 24750 | 24800 | 24850 | 24700 | 3940 |
| 724 | 20231107 | 091900 | 2103514750 | 24850 | 24700 | 24850 | 24600 | 2025 |
| 725 | 20231107 | 091800 | 2053430300 | 24750 | 24500 | 24750 | 24400 | 2510 |
| 726 | 20231107 | 091700 | 1991825150 | 24550 | 24550 | 24600 | 24400 | 1955 |
| 727 | 20231107 | 091600 | 1943842300 | 24550 | 24350 | 24600 | 24350 | 1065 |
| 728 | 20231107 | 091500 | 1917746000 | 24350 | 24300 | 24350 | 24250 | 930 |
| 729 | 20231107 | 091400 | 1895161150 | 24300 | 24400 | 24400 | 24250 | 4660 |
| 730 | 20231107 | 091300 | 1781703900 | 24400 | 24400 | 24450 | 24400 | 1691 |
| 731 | 20231107 | 091200 | 1740367600 | 24450 | 24400 | 24550 | 24350 | 775 |
| 732 | 20231107 | 091100 | 1721432000 | 24450 | 24400 | 24600 | 24350 | 678 |
| 733 | 20231107 | 091000 | 1704854850 | 24400 | 24800 | 24850 | 24250 | 9375 |
| 734 | 20231107 | 090900 | 1474282200 | 24850 | 24750 | 24900 | 24700 | 5550 |
| 735 | 20231107 | 090800 | 1336739500 | 24750 | 24550 | 24850 | 24550 | 1828 |
| 736 | 20231107 | 090700 | 1291499450 | 24550 | 24650 | 24750 | 24500 | 3183 |
| 737 | 20231107 | 090600 | 1213223500 | 24600 | 24500 | 24650 | 24500 | 1968 |
| 738 | 20231107 | 090500 | 1164969500 | 24350 | 24100 | 24450 | 24100 | 11365 |
| 739 | 20231107 | 090400 | 889598500 | 24100 | 24450 | 24500 | 24050 | 6312 |
| 740 | 20231107 | 090300 | 736492700 | 24500 | 24950 | 25050 | 24450 | 7635 |
| 741 | 20231107 | 090200 | 548306200 | 25100 | 24700 | 25100 | 24600 | 5985 |
| 742 | 20231107 | 090100 | 399618850 | 24550 | 24650 | 24750 | 24550 | 3076 |
| 743 | 20231107 | 090000 | 323870800 | 24750 | 24800 | 24900 | 24650 | 13015 |