39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 210500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 3 | 20231109 | 210400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231109 | 210300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231109 | 210200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231109 | 210100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231109 | 210000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231109 | 205900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231109 | 205800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231109 | 205700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231109 | 205600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231109 | 205500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231109 | 205400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231109 | 205300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231109 | 205200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231109 | 205100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231109 | 205000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231109 | 204900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231109 | 204800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231109 | 204700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231109 | 204600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231109 | 204500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231109 | 204400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231109 | 204300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231109 | 204200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231109 | 204100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231109 | 204000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231109 | 203900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231109 | 203800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231109 | 203700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231109 | 203600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231109 | 203500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 33 | 20231109 | 203400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231109 | 203300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231109 | 203200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231109 | 203100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231109 | 203000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231109 | 202900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231109 | 202800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231109 | 202700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231109 | 202600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231109 | 202500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231109 | 202400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231109 | 202300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231109 | 202200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231109 | 202100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231109 | 202000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231109 | 201900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231109 | 201800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231109 | 201700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231109 | 201600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231109 | 201500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231109 | 201400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231109 | 201300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231109 | 201200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231109 | 201100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231109 | 201000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231109 | 200900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231109 | 200800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231109 | 200700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231109 | 200600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231109 | 200500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 63 | 20231109 | 200400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231109 | 200300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231109 | 200200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231109 | 200100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231109 | 200000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231109 | 195900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231109 | 195800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231109 | 195700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231109 | 195600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231109 | 195500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231109 | 195400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231109 | 195300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231109 | 195200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231109 | 195100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231109 | 195000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231109 | 194900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231109 | 194800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231109 | 194700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231109 | 194600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231109 | 194500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231109 | 194400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231109 | 194300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231109 | 194200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231109 | 194100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231109 | 194000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231109 | 193900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231109 | 193800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231109 | 193700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231109 | 193600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231109 | 193500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 93 | 20231109 | 193400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231109 | 193300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231109 | 193200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231109 | 193100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231109 | 193000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231109 | 192900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231109 | 192800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231109 | 192700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231109 | 192600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231109 | 192500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231109 | 192400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231109 | 192300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231109 | 192200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231109 | 192100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231109 | 192000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231109 | 191900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231109 | 191800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231109 | 191700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231109 | 191600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231109 | 191500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231109 | 191400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231109 | 191300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231109 | 191200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231109 | 191100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231109 | 191000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231109 | 190900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231109 | 190800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231109 | 190700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231109 | 190600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231109 | 190500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 123 | 20231109 | 190400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231109 | 190300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231109 | 190200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231109 | 190100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231109 | 190000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231109 | 185900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231109 | 185800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231109 | 185700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231109 | 185600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231109 | 185500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231109 | 185400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231109 | 185300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231109 | 185200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231109 | 185100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231109 | 185000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231109 | 184900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231109 | 184800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231109 | 184700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231109 | 184600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231109 | 184500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231109 | 184400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231109 | 184300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231109 | 184200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231109 | 184100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231109 | 184000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231109 | 183900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231109 | 183800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231109 | 183700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231109 | 183600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231109 | 183500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 153 | 20231109 | 183400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231109 | 183300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231109 | 183200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231109 | 183100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231109 | 183000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231109 | 182900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231109 | 182800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231109 | 182700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231109 | 182600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231109 | 182500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231109 | 182400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231109 | 182300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231109 | 182200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231109 | 182100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231109 | 182000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231109 | 181900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231109 | 181800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231109 | 181700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231109 | 181600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231109 | 181500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231109 | 181400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231109 | 181300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231109 | 181200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231109 | 181100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231109 | 181000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231109 | 180900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231109 | 180800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231109 | 180700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231109 | 180600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231109 | 180500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 183 | 20231109 | 180400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231109 | 180300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231109 | 180200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231109 | 180100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231109 | 180000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231109 | 175900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231109 | 175800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231109 | 175700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231109 | 175600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231109 | 175500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231109 | 175400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231109 | 175300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231109 | 175200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231109 | 175100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231109 | 175000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231109 | 174900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231109 | 174800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231109 | 174700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231109 | 174600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231109 | 174500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231109 | 174400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231109 | 174300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231109 | 174200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231109 | 174100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231109 | 174000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231109 | 173900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231109 | 173800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231109 | 173700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231109 | 173600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231109 | 173500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 213 | 20231109 | 173400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231109 | 173300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231109 | 173200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231109 | 173100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231109 | 173000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231109 | 172900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231109 | 172800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231109 | 172700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231109 | 172600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231109 | 172500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231109 | 172400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231109 | 172300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231109 | 172200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231109 | 172100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231109 | 172000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231109 | 171900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231109 | 171800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231109 | 171700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231109 | 171600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231109 | 171500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231109 | 171400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231109 | 171300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231109 | 171200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231109 | 171100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20231109 | 171000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20231109 | 170900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20231109 | 170800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20231109 | 170700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20231109 | 170600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231109 | 170500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 243 | 20231109 | 170400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231109 | 170300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231109 | 170200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231109 | 170100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231109 | 170000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231109 | 165900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231109 | 165800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231109 | 165700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231109 | 165600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20231109 | 165500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20231109 | 165400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20231109 | 165300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20231109 | 165200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20231109 | 165100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20231109 | 165000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20231109 | 164900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20231109 | 164800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20231109 | 164700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20231109 | 164600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20231109 | 164500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20231109 | 164400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20231109 | 164300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20231109 | 164200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20231109 | 164100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231109 | 164000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20231109 | 163900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20231109 | 163800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20231109 | 163700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20231109 | 163600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20231109 | 163500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 273 | 20231109 | 163400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20231109 | 163300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20231109 | 163200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20231109 | 163100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20231109 | 163000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20231109 | 162900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20231109 | 162800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20231109 | 162700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20231109 | 162600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20231109 | 162500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20231109 | 162400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 284 | 20231109 | 162300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20231109 | 162200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 286 | 20231109 | 162100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20231109 | 162000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 288 | 20231109 | 161900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 289 | 20231109 | 161800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 290 | 20231109 | 161700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 291 | 20231109 | 161600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 292 | 20231109 | 161500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 293 | 20231109 | 161400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 294 | 20231109 | 161300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 295 | 20231109 | 161200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 296 | 20231109 | 161100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 297 | 20231109 | 161000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 298 | 20231109 | 160900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 299 | 20231109 | 160800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 300 | 20231109 | 160700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 301 | 20231109 | 160600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 302 | 20231109 | 160500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 303 | 20231109 | 160400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 304 | 20231109 | 160300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 305 | 20231109 | 160200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 306 | 20231109 | 160100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 307 | 20231109 | 160000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 308 | 20231109 | 155900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 309 | 20231109 | 155800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 310 | 20231109 | 155700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 311 | 20231109 | 155600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 312 | 20231109 | 155500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 313 | 20231109 | 155400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 314 | 20231109 | 155300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 315 | 20231109 | 155200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 316 | 20231109 | 155100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 317 | 20231109 | 155000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 318 | 20231109 | 154900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 319 | 20231109 | 154800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 320 | 20231109 | 154700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 321 | 20231109 | 154600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 322 | 20231109 | 154500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 323 | 20231109 | 154400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 324 | 20231109 | 154300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 325 | 20231109 | 154200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 326 | 20231109 | 154100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 327 | 20231109 | 154000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 328 | 20231109 | 153900 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 329 | 20231109 | 153800 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20231109 | 153700 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 331 | 20231109 | 153600 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 332 | 20231109 | 153500 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 333 | 20231109 | 153400 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 334 | 20231109 | 153300 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 335 | 20231109 | 153200 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 336 | 20231109 | 153100 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 337 | 20231109 | 153000 | 20116090900 | 24500 | 24500 | 24500 | 24500 | 4390 |
| 338 | 20231109 | 152900 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 339 | 20231109 | 152800 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 340 | 20231109 | 152700 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 341 | 20231109 | 152600 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 342 | 20231109 | 152500 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 343 | 20231109 | 152400 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 344 | 20231109 | 152300 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 345 | 20231109 | 152200 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 346 | 20231109 | 152100 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 347 | 20231109 | 152000 | 20008535900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 348 | 20231109 | 151900 | 20008535900 | 24450 | 24400 | 24450 | 24350 | 473 |
| 349 | 20231109 | 151800 | 19996994650 | 24350 | 24400 | 24400 | 24350 | 570 |
| 350 | 20231109 | 151700 | 19983114400 | 24300 | 24350 | 24350 | 24300 | 790 |
| 351 | 20231109 | 151600 | 19963884000 | 24350 | 24350 | 24350 | 24300 | 238 |
| 352 | 20231109 | 151500 | 19958098700 | 24350 | 24350 | 24350 | 24300 | 293 |
| 353 | 20231109 | 151400 | 19950977750 | 24350 | 24300 | 24350 | 24300 | 353 |
| 354 | 20231109 | 151300 | 19942384850 | 24300 | 24350 | 24400 | 24300 | 1462 |
| 355 | 20231109 | 151200 | 19906856900 | 24350 | 24350 | 24350 | 24350 | 509 |
| 356 | 20231109 | 151100 | 19894462750 | 24350 | 24350 | 24350 | 24350 | 283 |
| 357 | 20231109 | 151000 | 19887571700 | 24350 | 24400 | 24400 | 24350 | 510 |
| 358 | 20231109 | 150900 | 19875144850 | 24400 | 24450 | 24450 | 24350 | 390 |
| 359 | 20231109 | 150800 | 19865630350 | 24450 | 24400 | 24450 | 24400 | 152 |
| 360 | 20231109 | 150700 | 19861921300 | 24400 | 24350 | 24450 | 24350 | 633 |
| 361 | 20231109 | 150600 | 19846481250 | 24400 | 24350 | 24400 | 24350 | 406 |
| 362 | 20231109 | 150500 | 19836587100 | 24450 | 24400 | 24450 | 24350 | 602 |
| 363 | 20231109 | 150400 | 19821913800 | 24350 | 24350 | 24400 | 24350 | 347 |
| 364 | 20231109 | 150300 | 19813460850 | 24350 | 24300 | 24400 | 24300 | 491 |
| 365 | 20231109 | 150200 | 19801517950 | 24300 | 24350 | 24350 | 24300 | 510 |
| 366 | 20231109 | 150100 | 19789113350 | 24300 | 24350 | 24400 | 24300 | 897 |
| 367 | 20231109 | 150000 | 19767284650 | 24350 | 24500 | 24500 | 24350 | 1679 |
| 368 | 20231109 | 145900 | 19726255650 | 24500 | 24400 | 24500 | 24400 | 3150 |
| 369 | 20231109 | 145800 | 19649322000 | 24400 | 24350 | 24400 | 24350 | 608 |
| 370 | 20231109 | 145700 | 19634510150 | 24350 | 24300 | 24400 | 24300 | 832 |
| 371 | 20231109 | 145600 | 19614245050 | 24300 | 24350 | 24350 | 24250 | 364 |
| 372 | 20231109 | 145500 | 19605398950 | 24300 | 24200 | 24350 | 24150 | 384 |
| 373 | 20231109 | 145400 | 19596090350 | 24200 | 24250 | 24300 | 24200 | 1694 |
| 374 | 20231109 | 145300 | 19555081800 | 24300 | 24200 | 24300 | 24200 | 544 |
| 375 | 20231109 | 145200 | 19541894100 | 24200 | 24250 | 24250 | 24200 | 410 |
| 376 | 20231109 | 145100 | 19531960900 | 24200 | 24250 | 24250 | 24200 | 127 |
| 377 | 20231109 | 145000 | 19528884550 | 24200 | 24150 | 24300 | 24150 | 885 |
| 378 | 20231109 | 144900 | 19507467400 | 24150 | 24300 | 24300 | 24150 | 3721 |
| 379 | 20231109 | 144800 | 19417407350 | 24300 | 24300 | 24300 | 24250 | 354 |
| 380 | 20231109 | 144700 | 19408805900 | 24250 | 24300 | 24300 | 24250 | 848 |
| 381 | 20231109 | 144600 | 19388227200 | 24300 | 24250 | 24300 | 24250 | 489 |
| 382 | 20231109 | 144500 | 19376367050 | 24250 | 24350 | 24350 | 24250 | 1023 |
| 383 | 20231109 | 144400 | 19351506500 | 24350 | 24400 | 24400 | 24350 | 239 |
| 384 | 20231109 | 144300 | 19345685850 | 24350 | 24350 | 24400 | 24350 | 475 |
| 385 | 20231109 | 144200 | 19334118650 | 24300 | 24350 | 24400 | 24300 | 1495 |
| 386 | 20231109 | 144100 | 19297736000 | 24350 | 24400 | 24400 | 24350 | 972 |
| 387 | 20231109 | 144000 | 19274033450 | 24400 | 24400 | 24400 | 24350 | 411 |
| 388 | 20231109 | 143900 | 19264006650 | 24350 | 24400 | 24400 | 24350 | 205 |
| 389 | 20231109 | 143800 | 19259007800 | 24400 | 24400 | 24400 | 24350 | 1912 |
| 390 | 20231109 | 143700 | 19212368350 | 24350 | 24450 | 24450 | 24350 | 1456 |
| 391 | 20231109 | 143600 | 19176845150 | 24450 | 24500 | 24500 | 24400 | 116 |
| 392 | 20231109 | 143500 | 19174008000 | 24450 | 24500 | 24600 | 24450 | 342 |
| 393 | 20231109 | 143400 | 19165636900 | 24500 | 24550 | 24600 | 24500 | 635 |
| 394 | 20231109 | 143300 | 19150057500 | 24500 | 24550 | 24550 | 24500 | 658 |
| 395 | 20231109 | 143200 | 19133932050 | 24550 | 24500 | 24550 | 24500 | 191 |
| 396 | 20231109 | 143100 | 19129245000 | 24450 | 24400 | 24500 | 24400 | 552 |
| 397 | 20231109 | 143000 | 19115738600 | 24400 | 24350 | 24500 | 24350 | 708 |
| 398 | 20231109 | 142900 | 19098484650 | 24350 | 24350 | 24350 | 24300 | 142 |
| 399 | 20231109 | 142800 | 19095030150 | 24350 | 24300 | 24350 | 24250 | 535 |
| 400 | 20231109 | 142700 | 19082028650 | 24250 | 24200 | 24250 | 24200 | 1030 |
| 401 | 20231109 | 142600 | 19057051300 | 24250 | 24300 | 24400 | 24250 | 3640 |
| 402 | 20231109 | 142500 | 18968547300 | 24300 | 24300 | 24350 | 24300 | 1249 |
| 403 | 20231109 | 142400 | 18938195600 | 24300 | 24400 | 24400 | 24300 | 1348 |
| 404 | 20231109 | 142300 | 18905370800 | 24400 | 24450 | 24450 | 24400 | 3689 |
| 405 | 20231109 | 142200 | 18815191550 | 24450 | 24500 | 24500 | 24450 | 171 |
| 406 | 20231109 | 142100 | 18811005500 | 24500 | 24500 | 24500 | 24500 | 119 |
| 407 | 20231109 | 142000 | 18808090000 | 24500 | 24450 | 24500 | 24450 | 505 |
| 408 | 20231109 | 141900 | 18795719900 | 24450 | 24500 | 24500 | 24450 | 497 |
| 409 | 20231109 | 141800 | 18783561250 | 24450 | 24500 | 24550 | 24450 | 602 |
| 410 | 20231109 | 141700 | 18768813800 | 24500 | 24500 | 24550 | 24500 | 170 |
| 411 | 20231109 | 141600 | 18764647800 | 24500 | 24600 | 24600 | 24500 | 435 |
| 412 | 20231109 | 141500 | 18753961450 | 24550 | 24550 | 24600 | 24500 | 855 |
| 413 | 20231109 | 141400 | 18732965100 | 24600 | 24600 | 24650 | 24550 | 478 |
| 414 | 20231109 | 141300 | 18721210100 | 24600 | 24600 | 24650 | 24600 | 589 |
| 415 | 20231109 | 141200 | 18706712400 | 24650 | 24600 | 24650 | 24550 | 860 |
| 416 | 20231109 | 141100 | 18685565350 | 24600 | 24450 | 24600 | 24450 | 2238 |
| 417 | 20231109 | 141000 | 18630691400 | 24450 | 24450 | 24500 | 24450 | 562 |
| 418 | 20231109 | 140900 | 18616944500 | 24450 | 24450 | 24500 | 24450 | 44 |
| 419 | 20231109 | 140800 | 18615867700 | 24450 | 24450 | 24450 | 24400 | 718 |
| 420 | 20231109 | 140700 | 18598316300 | 24450 | 24400 | 24450 | 24400 | 284 |
| 421 | 20231109 | 140600 | 18591381100 | 24400 | 24400 | 24400 | 24400 | 192 |
| 422 | 20231109 | 140500 | 18586696300 | 24400 | 24450 | 24450 | 24350 | 233 |
| 423 | 20231109 | 140400 | 18581006150 | 24350 | 24450 | 24450 | 24350 | 664 |
| 424 | 20231109 | 140300 | 18564801950 | 24400 | 24400 | 24400 | 24350 | 277 |
| 425 | 20231109 | 140200 | 18558043650 | 24400 | 24400 | 24400 | 24300 | 261 |
| 426 | 20231109 | 140100 | 18551682850 | 24400 | 24150 | 24400 | 24150 | 4205 |
| 427 | 20231109 | 140000 | 18449898500 | 24200 | 24150 | 24200 | 24100 | 926 |
| 428 | 20231109 | 135900 | 18427552950 | 24150 | 24200 | 24200 | 24100 | 1433 |
| 429 | 20231109 | 135800 | 18392954900 | 24200 | 24200 | 24200 | 24150 | 290 |
| 430 | 20231109 | 135700 | 18385944600 | 24200 | 24200 | 24200 | 24150 | 1087 |
| 431 | 20231109 | 135600 | 18359670900 | 24250 | 24150 | 24250 | 24150 | 1054 |
| 432 | 20231109 | 135500 | 18334167750 | 24150 | 24150 | 24200 | 24100 | 3850 |
| 433 | 20231109 | 135400 | 18241194550 | 24200 | 24200 | 24250 | 24200 | 3811 |
| 434 | 20231109 | 135300 | 18148963250 | 24250 | 24250 | 24300 | 24200 | 2666 |
| 435 | 20231109 | 135200 | 18084320000 | 24300 | 24300 | 24350 | 24300 | 2904 |
| 436 | 20231109 | 135100 | 18013751800 | 24300 | 24350 | 24350 | 24300 | 612 |
| 437 | 20231109 | 135000 | 17998869950 | 24350 | 24350 | 24350 | 24300 | 421 |
| 438 | 20231109 | 134900 | 17988625550 | 24350 | 24300 | 24350 | 24300 | 801 |
| 439 | 20231109 | 134800 | 17969121850 | 24300 | 24300 | 24300 | 24300 | 248 |
| 440 | 20231109 | 134700 | 17963095450 | 24300 | 24350 | 24400 | 24300 | 422 |
| 441 | 20231109 | 134600 | 17952830500 | 24350 | 24400 | 24400 | 24350 | 801 |
| 442 | 20231109 | 134500 | 17933326100 | 24400 | 24350 | 24400 | 24350 | 330 |
| 443 | 20231109 | 134400 | 17925290300 | 24350 | 24350 | 24350 | 24350 | 1556 |
| 444 | 20231109 | 134300 | 17887401700 | 24400 | 24400 | 24400 | 24350 | 625 |
| 445 | 20231109 | 134200 | 17872157350 | 24400 | 24400 | 24400 | 24350 | 313 |
| 446 | 20231109 | 134100 | 17864522550 | 24350 | 24400 | 24400 | 24350 | 3644 |
| 447 | 20231109 | 134000 | 17775610400 | 24400 | 24450 | 24450 | 24400 | 1293 |
| 448 | 20231109 | 133900 | 17744049450 | 24450 | 24500 | 24500 | 24450 | 2271 |
| 449 | 20231109 | 133800 | 17688497750 | 24500 | 24550 | 24550 | 24500 | 841 |
| 450 | 20231109 | 133700 | 17667892850 | 24550 | 24500 | 24550 | 24500 | 710 |
| 451 | 20231109 | 133600 | 17650496850 | 24500 | 24550 | 24550 | 24500 | 601 |
| 452 | 20231109 | 133500 | 17635767350 | 24500 | 24550 | 24550 | 24500 | 1061 |
| 453 | 20231109 | 133400 | 17609726750 | 24550 | 24600 | 24600 | 24550 | 120 |
| 454 | 20231109 | 133300 | 17606780400 | 24600 | 24600 | 24600 | 24600 | 607 |
| 455 | 20231109 | 133200 | 17591848200 | 24600 | 24500 | 24600 | 24500 | 499 |
| 456 | 20231109 | 133100 | 17579594700 | 24500 | 24550 | 24550 | 24500 | 656 |
| 457 | 20231109 | 133000 | 17563504900 | 24550 | 24600 | 24600 | 24500 | 654 |
| 458 | 20231109 | 132900 | 17547459200 | 24600 | 24550 | 24600 | 24500 | 496 |
| 459 | 20231109 | 132800 | 17535284700 | 24550 | 24550 | 24550 | 24550 | 927 |
| 460 | 20231109 | 132700 | 17512526850 | 24550 | 24600 | 24650 | 24550 | 2123 |
| 461 | 20231109 | 132600 | 17460323100 | 24650 | 24650 | 24650 | 24600 | 534 |
| 462 | 20231109 | 132500 | 17447178650 | 24650 | 24650 | 24650 | 24600 | 1302 |
| 463 | 20231109 | 132400 | 17415099600 | 24650 | 24650 | 24700 | 24650 | 535 |
| 464 | 20231109 | 132300 | 17401911350 | 24650 | 24750 | 24750 | 24650 | 648 |
| 465 | 20231109 | 132200 | 17385919200 | 24700 | 24700 | 24750 | 24700 | 1031 |
| 466 | 20231109 | 132100 | 17360448450 | 24700 | 24750 | 24750 | 24700 | 2157 |
| 467 | 20231109 | 132000 | 17307166850 | 24750 | 24750 | 24750 | 24750 | 2043 |
| 468 | 20231109 | 131900 | 17256602600 | 24750 | 24750 | 24800 | 24750 | 198 |
| 469 | 20231109 | 131800 | 17251700500 | 24750 | 24750 | 24800 | 24750 | 303 |
| 470 | 20231109 | 131700 | 17244196250 | 24800 | 24800 | 24800 | 24750 | 489 |
| 471 | 20231109 | 131600 | 17232070650 | 24800 | 24750 | 24800 | 24750 | 908 |
| 472 | 20231109 | 131500 | 17209566950 | 24750 | 24800 | 24800 | 24750 | 570 |
| 473 | 20231109 | 131400 | 17195449450 | 24800 | 24800 | 24800 | 24750 | 237 |
| 474 | 20231109 | 131300 | 17189578500 | 24750 | 24750 | 24750 | 24750 | 215 |
| 475 | 20231109 | 131200 | 17184257250 | 24750 | 24750 | 24750 | 24750 | 50 |
| 476 | 20231109 | 131100 | 17183019750 | 24750 | 24750 | 24800 | 24750 | 238 |
| 477 | 20231109 | 131000 | 17177124250 | 24750 | 24700 | 24750 | 24700 | 106 |
| 478 | 20231109 | 130900 | 17174503050 | 24750 | 24700 | 24750 | 24700 | 568 |
| 479 | 20231109 | 130800 | 17160448450 | 24700 | 24800 | 24800 | 24700 | 1869 |
| 480 | 20231109 | 130700 | 17114140750 | 24800 | 24850 | 24850 | 24800 | 318 |
| 481 | 20231109 | 130600 | 17106249050 | 24850 | 24850 | 24850 | 24850 | 35 |
| 482 | 20231109 | 130500 | 17105379300 | 24800 | 24800 | 24800 | 24800 | 30 |
| 483 | 20231109 | 130400 | 17104635300 | 24800 | 24850 | 24850 | 24800 | 421 |
| 484 | 20231109 | 130300 | 17094189500 | 24800 | 24850 | 24850 | 24800 | 59 |
| 485 | 20231109 | 130200 | 17092725100 | 24850 | 24850 | 24850 | 24850 | 10 |
| 486 | 20231109 | 130100 | 17092476600 | 24850 | 24800 | 24850 | 24800 | 347 |
| 487 | 20231109 | 130000 | 17083859700 | 24800 | 24800 | 24850 | 24800 | 318 |
| 488 | 20231109 | 125900 | 17075964200 | 24800 | 24850 | 24850 | 24800 | 1221 |
| 489 | 20231109 | 125800 | 17045664250 | 24850 | 24800 | 24850 | 24800 | 492 |
| 490 | 20231109 | 125700 | 17033462350 | 24800 | 24900 | 24900 | 24800 | 188 |
| 491 | 20231109 | 125600 | 17028781550 | 24900 | 24850 | 24900 | 24800 | 433 |
| 492 | 20231109 | 125500 | 17018027550 | 24900 | 24850 | 24900 | 24800 | 194 |
| 493 | 20231109 | 125400 | 17013209050 | 24850 | 24950 | 24950 | 24850 | 905 |
| 494 | 20231109 | 125300 | 16990696550 | 24950 | 24900 | 24950 | 24900 | 306 |
| 495 | 20231109 | 125200 | 16983066900 | 24900 | 25000 | 25000 | 24900 | 184 |
| 496 | 20231109 | 125100 | 16978475750 | 25000 | 24950 | 25000 | 24950 | 334 |
| 497 | 20231109 | 125000 | 16970136850 | 24900 | 24950 | 24950 | 24900 | 13 |
| 498 | 20231109 | 124900 | 16969812550 | 24950 | 24950 | 24950 | 24950 | 209 |
| 499 | 20231109 | 124800 | 16964598000 | 24950 | 24900 | 24950 | 24900 | 149 |
| 500 | 20231109 | 124700 | 16960882600 | 24850 | 25000 | 25000 | 24850 | 864 |
| 501 | 20231109 | 124600 | 16939382100 | 25000 | 25050 | 25050 | 25000 | 685 |
| 502 | 20231109 | 124500 | 16922239000 | 25000 | 25000 | 25000 | 25000 | 68 |
| 503 | 20231109 | 124400 | 16920539000 | 25050 | 25100 | 25100 | 25000 | 84 |
| 504 | 20231109 | 124300 | 16918434750 | 25100 | 25050 | 25100 | 25000 | 455 |
| 505 | 20231109 | 124200 | 16907034900 | 25050 | 24950 | 25050 | 24950 | 1209 |
| 506 | 20231109 | 124100 | 16876792150 | 24950 | 24950 | 24950 | 24950 | 360 |
| 507 | 20231109 | 124000 | 16867810150 | 24950 | 24800 | 24950 | 24800 | 395 |
| 508 | 20231109 | 123900 | 16857984300 | 24800 | 24850 | 24850 | 24800 | 64 |
| 509 | 20231109 | 123800 | 16856396550 | 24850 | 24850 | 24850 | 24850 | 440 |
| 510 | 20231109 | 123700 | 16845462550 | 24850 | 24850 | 24850 | 24850 | 7 |
| 511 | 20231109 | 123600 | 16845288600 | 24850 | 24900 | 24950 | 24850 | 487 |
| 512 | 20231109 | 123500 | 16833181750 | 24900 | 24900 | 24950 | 24900 | 308 |
| 513 | 20231109 | 123400 | 16825505100 | 24900 | 24900 | 24950 | 24850 | 490 |
| 514 | 20231109 | 123300 | 16813305150 | 24900 | 24700 | 24900 | 24700 | 759 |
| 515 | 20231109 | 123200 | 16794432250 | 24800 | 24750 | 24800 | 24700 | 480 |
| 516 | 20231109 | 123100 | 16782546000 | 24750 | 24750 | 24800 | 24750 | 480 |
| 517 | 20231109 | 123000 | 16770661000 | 24750 | 24750 | 24750 | 24750 | 274 |
| 518 | 20231109 | 122900 | 16763879500 | 24750 | 24750 | 24750 | 24700 | 371 |
| 519 | 20231109 | 122800 | 16754702650 | 24700 | 24700 | 24750 | 24700 | 268 |
| 520 | 20231109 | 122700 | 16748072900 | 24750 | 24800 | 24800 | 24700 | 1660 |
| 521 | 20231109 | 122600 | 16706993250 | 24800 | 24800 | 24800 | 24800 | 382 |
| 522 | 20231109 | 122500 | 16697519650 | 24800 | 24750 | 24800 | 24750 | 159 |
| 523 | 20231109 | 122400 | 16693582000 | 24800 | 24750 | 24800 | 24750 | 298 |
| 524 | 20231109 | 122300 | 16686197550 | 24800 | 24850 | 24850 | 24750 | 2402 |
| 525 | 20231109 | 122200 | 16626576750 | 24800 | 24850 | 24850 | 24800 | 523 |
| 526 | 20231109 | 122100 | 16613600950 | 24850 | 24850 | 24850 | 24800 | 194 |
| 527 | 20231109 | 122000 | 16608782550 | 24800 | 24750 | 24800 | 24750 | 281 |
| 528 | 20231109 | 121900 | 16601823850 | 24750 | 24800 | 24800 | 24750 | 524 |
| 529 | 20231109 | 121800 | 16588848100 | 24750 | 24750 | 24800 | 24750 | 446 |
| 530 | 20231109 | 121700 | 16577809400 | 24800 | 24900 | 24900 | 24800 | 2589 |
| 531 | 20231109 | 121600 | 16513566100 | 24850 | 24900 | 24900 | 24850 | 295 |
| 532 | 20231109 | 121500 | 16506234600 | 24900 | 24950 | 24950 | 24850 | 1166 |
| 533 | 20231109 | 121400 | 16477221650 | 24950 | 24950 | 25000 | 24950 | 634 |
| 534 | 20231109 | 121300 | 16461397800 | 25050 | 25050 | 25050 | 25000 | 979 |
| 535 | 20231109 | 121200 | 16436917100 | 25050 | 25000 | 25050 | 25000 | 339 |
| 536 | 20231109 | 121100 | 16428441900 | 25000 | 25000 | 25050 | 25000 | 505 |
| 537 | 20231109 | 121000 | 16415815600 | 25000 | 25050 | 25050 | 25000 | 666 |
| 538 | 20231109 | 120900 | 16399157450 | 25000 | 25050 | 25050 | 25000 | 155 |
| 539 | 20231109 | 120800 | 16395282400 | 25100 | 25100 | 25150 | 25050 | 1894 |
| 540 | 20231109 | 120700 | 16347772750 | 25100 | 25100 | 25150 | 25100 | 320 |
| 541 | 20231109 | 120600 | 16339740250 | 25150 | 25100 | 25150 | 25100 | 396 |
| 542 | 20231109 | 120500 | 16329784950 | 25100 | 25200 | 25200 | 25100 | 1160 |
| 543 | 20231109 | 120400 | 16300574900 | 25200 | 25250 | 25250 | 25200 | 116 |
| 544 | 20231109 | 120300 | 16297646400 | 25250 | 25300 | 25350 | 25250 | 1685 |
| 545 | 20231109 | 120200 | 16255028750 | 25350 | 25300 | 25350 | 25300 | 301 |
| 546 | 20231109 | 120100 | 16247405400 | 25300 | 25350 | 25350 | 25250 | 2486 |
| 547 | 20231109 | 120000 | 16184398350 | 25350 | 25200 | 25350 | 25100 | 7375 |
| 548 | 20231109 | 115900 | 15998130000 | 25100 | 25200 | 25200 | 25100 | 109 |
| 549 | 20231109 | 115800 | 15995384100 | 25200 | 25200 | 25200 | 25150 | 789 |
| 550 | 20231109 | 115700 | 15975533300 | 25200 | 25150 | 25200 | 25150 | 264 |
| 551 | 20231109 | 115600 | 15968882050 | 25150 | 25150 | 25200 | 25150 | 170 |
| 552 | 20231109 | 115500 | 15964599000 | 25200 | 25150 | 25200 | 25150 | 313 |
| 553 | 20231109 | 115400 | 15956720800 | 25150 | 25150 | 25200 | 25150 | 555 |
| 554 | 20231109 | 115300 | 15942755150 | 25150 | 25100 | 25150 | 25100 | 546 |
| 555 | 20231109 | 115200 | 15929023300 | 25100 | 25050 | 25100 | 25050 | 1325 |
| 556 | 20231109 | 115100 | 15895768300 | 25050 | 25100 | 25100 | 25050 | 411 |
| 557 | 20231109 | 115000 | 15885454200 | 25100 | 25100 | 25100 | 25050 | 42 |
| 558 | 20231109 | 114900 | 15884400200 | 25100 | 25050 | 25100 | 25050 | 327 |
| 559 | 20231109 | 114800 | 15876196200 | 25050 | 25050 | 25050 | 25050 | 307 |
| 560 | 20231109 | 114700 | 15868505850 | 25050 | 25050 | 25050 | 25050 | 246 |
| 561 | 20231109 | 114600 | 15862343550 | 25050 | 25050 | 25100 | 25000 | 534 |
| 562 | 20231109 | 114500 | 15848970200 | 25050 | 25100 | 25100 | 25050 | 393 |
| 563 | 20231109 | 114400 | 15839118200 | 25100 | 25000 | 25100 | 25000 | 264 |
| 564 | 20231109 | 114300 | 15832492200 | 24950 | 25050 | 25150 | 24950 | 1051 |
| 565 | 20231109 | 114200 | 15806206600 | 25100 | 25050 | 25100 | 25050 | 247 |
| 566 | 20231109 | 114100 | 15800016900 | 25000 | 24950 | 25050 | 24950 | 339 |
| 567 | 20231109 | 114000 | 15791535900 | 24950 | 24950 | 24950 | 24900 | 631 |
| 568 | 20231109 | 113900 | 15775792800 | 24950 | 25000 | 25000 | 24950 | 834 |
| 569 | 20231109 | 113800 | 15754975350 | 24950 | 25050 | 25050 | 24950 | 1307 |
| 570 | 20231109 | 113700 | 15722296000 | 25000 | 25100 | 25150 | 25000 | 724 |
| 571 | 20231109 | 113600 | 15704128100 | 25100 | 25150 | 25150 | 25100 | 739 |
| 572 | 20231109 | 113500 | 15685571300 | 25150 | 25150 | 25150 | 25100 | 873 |
| 573 | 20231109 | 113400 | 15663615450 | 25150 | 25150 | 25150 | 25100 | 836 |
| 574 | 20231109 | 113300 | 15642590750 | 25150 | 25150 | 25150 | 25150 | 177 |
| 575 | 20231109 | 113200 | 15638139200 | 25200 | 25200 | 25200 | 25100 | 1127 |
| 576 | 20231109 | 113100 | 15609779800 | 25150 | 25200 | 25250 | 25150 | 474 |
| 577 | 20231109 | 113000 | 15597835750 | 25200 | 25200 | 25250 | 25150 | 668 |
| 578 | 20231109 | 112900 | 15580990300 | 25200 | 25200 | 25250 | 25150 | 1048 |
| 579 | 20231109 | 112800 | 15554570750 | 25200 | 25200 | 25250 | 25150 | 1383 |
| 580 | 20231109 | 112700 | 15519733100 | 25200 | 25200 | 25250 | 25150 | 1325 |
| 581 | 20231109 | 112600 | 15486327750 | 25200 | 25250 | 25250 | 25150 | 1358 |
| 582 | 20231109 | 112500 | 15452064900 | 25250 | 25200 | 25250 | 25200 | 1244 |
| 583 | 20231109 | 112400 | 15420678850 | 25200 | 25150 | 25250 | 25100 | 3798 |
| 584 | 20231109 | 112300 | 15324995650 | 25150 | 25100 | 25150 | 25050 | 1224 |
| 585 | 20231109 | 112200 | 15294245600 | 25050 | 25050 | 25100 | 25000 | 3451 |
| 586 | 20231109 | 112100 | 15207831850 | 25050 | 25100 | 25100 | 25050 | 970 |
| 587 | 20231109 | 112000 | 15183493200 | 25100 | 25100 | 25200 | 25050 | 1107 |
| 588 | 20231109 | 111900 | 15155678750 | 25150 | 25100 | 25200 | 25050 | 3077 |
| 589 | 20231109 | 111800 | 15078367400 | 25100 | 25200 | 25200 | 25100 | 1345 |
| 590 | 20231109 | 111700 | 15044564900 | 25200 | 25250 | 25250 | 25100 | 2662 |
| 591 | 20231109 | 111600 | 14977540400 | 25250 | 25200 | 25300 | 25150 | 1941 |
| 592 | 20231109 | 111500 | 14928541350 | 25200 | 25250 | 25250 | 25200 | 1697 |
| 593 | 20231109 | 111400 | 14885739550 | 25250 | 25300 | 25300 | 25150 | 2809 |
| 594 | 20231109 | 111300 | 14814923800 | 25300 | 25300 | 25300 | 25250 | 1596 |
| 595 | 20231109 | 111200 | 14774587800 | 25300 | 25300 | 25300 | 25250 | 1316 |
| 596 | 20231109 | 111100 | 14741294900 | 25250 | 25300 | 25350 | 25250 | 3770 |
| 597 | 20231109 | 111000 | 14646002800 | 25300 | 25300 | 25300 | 25250 | 1582 |
| 598 | 20231109 | 110900 | 14605978750 | 25300 | 25200 | 25300 | 25150 | 3409 |
| 599 | 20231109 | 110800 | 14519934150 | 25200 | 25200 | 25200 | 25150 | 2048 |
| 600 | 20231109 | 110700 | 14468338550 | 25200 | 25200 | 25250 | 25150 | 3262 |
| 601 | 20231109 | 110600 | 14386144450 | 25150 | 25100 | 25200 | 25100 | 1311 |
| 602 | 20231109 | 110500 | 14353169400 | 25150 | 25100 | 25150 | 25050 | 1575 |
| 603 | 20231109 | 110400 | 14313626350 | 25100 | 25150 | 25200 | 25100 | 1866 |
| 604 | 20231109 | 110300 | 14266691400 | 25100 | 25150 | 25200 | 25100 | 2468 |
| 605 | 20231109 | 110200 | 14204570300 | 25200 | 25100 | 25200 | 25050 | 3261 |
| 606 | 20231109 | 110100 | 14122607900 | 25100 | 25100 | 25200 | 25100 | 4432 |
| 607 | 20231109 | 110000 | 14011219550 | 25050 | 25100 | 25100 | 25050 | 1746 |
| 608 | 20231109 | 105900 | 13967463200 | 25050 | 25050 | 25100 | 25050 | 1947 |
| 609 | 20231109 | 105800 | 13918658950 | 25050 | 25100 | 25100 | 25000 | 2339 |
| 610 | 20231109 | 105700 | 13860016350 | 25050 | 25100 | 25100 | 25050 | 1829 |
| 611 | 20231109 | 105600 | 13814166250 | 25100 | 24950 | 25100 | 24950 | 1957 |
| 612 | 20231109 | 105500 | 13765177800 | 24950 | 24950 | 25050 | 24900 | 1217 |
| 613 | 20231109 | 105400 | 13734766200 | 25000 | 25050 | 25100 | 24950 | 1792 |
| 614 | 20231109 | 105300 | 13689929600 | 25050 | 25150 | 25150 | 25050 | 1561 |
| 615 | 20231109 | 105200 | 13650790700 | 25200 | 25000 | 25200 | 25000 | 5716 |
| 616 | 20231109 | 105100 | 13507333900 | 25000 | 24950 | 25000 | 24900 | 2381 |
| 617 | 20231109 | 105000 | 13447891050 | 24950 | 25000 | 25100 | 24950 | 6531 |
| 618 | 20231109 | 104900 | 13284527950 | 25000 | 25000 | 25050 | 24950 | 3950 |
| 619 | 20231109 | 104800 | 13185773350 | 24950 | 24850 | 24950 | 24850 | 2860 |
| 620 | 20231109 | 104700 | 13114545400 | 24850 | 24800 | 24900 | 24800 | 2992 |
| 621 | 20231109 | 104600 | 13040154850 | 24850 | 24750 | 24850 | 24750 | 5115 |
| 622 | 20231109 | 104500 | 12913365700 | 24750 | 24750 | 24750 | 24700 | 876 |
| 623 | 20231109 | 104400 | 12891708800 | 24750 | 24750 | 24800 | 24700 | 689 |
| 624 | 20231109 | 104300 | 12874668450 | 24750 | 24650 | 24750 | 24650 | 1254 |
| 625 | 20231109 | 104200 | 12843689250 | 24600 | 24500 | 24650 | 24500 | 1073 |
| 626 | 20231109 | 104100 | 12817292850 | 24450 | 24600 | 24600 | 24450 | 445 |
| 627 | 20231109 | 104000 | 12806389100 | 24600 | 24600 | 24650 | 24600 | 496 |
| 628 | 20231109 | 103900 | 12794180100 | 24550 | 24550 | 24550 | 24450 | 580 |
| 629 | 20231109 | 103800 | 12779961800 | 24500 | 24400 | 24500 | 24400 | 669 |
| 630 | 20231109 | 103700 | 12763576350 | 24400 | 24450 | 24500 | 24400 | 1039 |
| 631 | 20231109 | 103600 | 12738181050 | 24450 | 24450 | 24450 | 24400 | 514 |
| 632 | 20231109 | 103500 | 12725614350 | 24450 | 24400 | 24450 | 24300 | 2760 |
| 633 | 20231109 | 103400 | 12658436300 | 24400 | 24350 | 24450 | 24350 | 1046 |
| 634 | 20231109 | 103300 | 12632920550 | 24350 | 24400 | 24400 | 24300 | 4949 |
| 635 | 20231109 | 103200 | 12512533350 | 24400 | 24400 | 24450 | 24350 | 3133 |
| 636 | 20231109 | 103100 | 12436107350 | 24450 | 24450 | 24450 | 24400 | 4200 |
| 637 | 20231109 | 103000 | 12333492750 | 24450 | 24550 | 24550 | 24450 | 1509 |
| 638 | 20231109 | 102900 | 12296508650 | 24550 | 24500 | 24600 | 24500 | 325 |
| 639 | 20231109 | 102800 | 12288524000 | 24550 | 24500 | 24600 | 24500 | 454 |
| 640 | 20231109 | 102700 | 12277383600 | 24500 | 24500 | 24500 | 24450 | 1549 |
| 641 | 20231109 | 102600 | 12239463200 | 24500 | 24600 | 24600 | 24500 | 2067 |
| 642 | 20231109 | 102500 | 12188801500 | 24500 | 24600 | 24600 | 24500 | 3613 |
| 643 | 20231109 | 102400 | 12100063800 | 24600 | 24600 | 24600 | 24550 | 1183 |
| 644 | 20231109 | 102300 | 12071002750 | 24600 | 24650 | 24700 | 24550 | 2798 |
| 645 | 20231109 | 102200 | 12002165000 | 24700 | 24700 | 24750 | 24650 | 1514 |
| 646 | 20231109 | 102100 | 11964770300 | 24750 | 24800 | 24800 | 24750 | 878 |
| 647 | 20231109 | 102000 | 11943022300 | 24800 | 24750 | 24800 | 24750 | 1073 |
| 648 | 20231109 | 101900 | 11916417550 | 24750 | 24700 | 24750 | 24700 | 116 |
| 649 | 20231109 | 101800 | 11913546600 | 24800 | 24700 | 24800 | 24650 | 2524 |
| 650 | 20231109 | 101700 | 11851053000 | 24700 | 24700 | 24750 | 24650 | 324 |
| 651 | 20231109 | 101600 | 11843055350 | 24650 | 24750 | 24750 | 24650 | 430 |
| 652 | 20231109 | 101500 | 11832433000 | 24750 | 24750 | 24800 | 24650 | 1023 |
| 653 | 20231109 | 101400 | 11807121100 | 24750 | 24850 | 24900 | 24750 | 1409 |
| 654 | 20231109 | 101300 | 11772151950 | 24900 | 24850 | 24900 | 24850 | 1094 |
| 655 | 20231109 | 101200 | 11744932750 | 24850 | 24800 | 24850 | 24750 | 2707 |
| 656 | 20231109 | 101100 | 11677799900 | 24850 | 24800 | 24850 | 24700 | 1100 |
| 657 | 20231109 | 101000 | 11650486150 | 24650 | 24650 | 24800 | 24650 | 2075 |
| 658 | 20231109 | 100900 | 11599201550 | 24700 | 24700 | 24700 | 24650 | 916 |
| 659 | 20231109 | 100800 | 11576582650 | 24700 | 24700 | 24700 | 24550 | 793 |
| 660 | 20231109 | 100700 | 11557029850 | 24700 | 24600 | 24750 | 24550 | 1551 |
| 661 | 20231109 | 100600 | 11518742050 | 24550 | 24450 | 24600 | 24450 | 2002 |
| 662 | 20231109 | 100500 | 11469667650 | 24500 | 24450 | 24550 | 24400 | 1663 |
| 663 | 20231109 | 100400 | 11428969600 | 24450 | 24500 | 24650 | 24400 | 1949 |
| 664 | 20231109 | 100300 | 11381229650 | 24450 | 24650 | 24700 | 24400 | 4599 |
| 665 | 20231109 | 100200 | 11268442800 | 24650 | 24700 | 24700 | 24650 | 886 |
| 666 | 20231109 | 100100 | 11246569150 | 24700 | 24600 | 24750 | 24450 | 1276 |
| 667 | 20231109 | 100000 | 11215121200 | 24650 | 24550 | 24650 | 24300 | 18134 |
| 668 | 20231109 | 095900 | 10771677250 | 24550 | 24650 | 24650 | 24550 | 7219 |
| 669 | 20231109 | 095800 | 10594083000 | 24650 | 24750 | 24850 | 24650 | 4489 |
| 670 | 20231109 | 095700 | 10483207650 | 24750 | 24800 | 24900 | 24700 | 5361 |
| 671 | 20231109 | 095600 | 10350300150 | 24850 | 25000 | 25100 | 24800 | 9294 |
| 672 | 20231109 | 095500 | 10118612000 | 25000 | 25200 | 25250 | 25000 | 7076 |
| 673 | 20231109 | 095400 | 9940957550 | 25250 | 24950 | 25250 | 24900 | 6936 |
| 674 | 20231109 | 095300 | 9767282050 | 24900 | 25400 | 25450 | 24900 | 23854 |
| 675 | 20231109 | 095200 | 9167137700 | 25400 | 25350 | 25400 | 25200 | 27873 |
| 676 | 20231109 | 095100 | 8461082000 | 25350 | 25000 | 25400 | 25000 | 21336 |
| 677 | 20231109 | 095000 | 7922608750 | 25000 | 24950 | 25000 | 24900 | 11432 |
| 678 | 20231109 | 094900 | 7637150700 | 24950 | 25050 | 25100 | 24850 | 22617 |
| 679 | 20231109 | 094800 | 7071708050 | 25050 | 24900 | 25050 | 24800 | 18338 |
| 680 | 20231109 | 094700 | 6614032450 | 24900 | 24750 | 24950 | 24700 | 9249 |
| 681 | 20231109 | 094600 | 6384220950 | 24750 | 24750 | 24850 | 24700 | 9339 |
| 682 | 20231109 | 094500 | 6152771200 | 24750 | 24600 | 24750 | 24550 | 7234 |
| 683 | 20231109 | 094400 | 5974495600 | 24550 | 24450 | 24600 | 24350 | 3363 |
| 684 | 20231109 | 094300 | 5892093350 | 24450 | 24300 | 24450 | 24250 | 3576 |
| 685 | 20231109 | 094200 | 5805140900 | 24300 | 24300 | 24400 | 24250 | 9042 |
| 686 | 20231109 | 094100 | 5585492300 | 24300 | 24450 | 24500 | 24300 | 7292 |
| 687 | 20231109 | 094000 | 5407500250 | 24500 | 24700 | 24750 | 24450 | 4057 |
| 688 | 20231109 | 093900 | 5307557300 | 24750 | 24750 | 24850 | 24700 | 6771 |
| 689 | 20231109 | 093800 | 5139702950 | 24750 | 24450 | 24850 | 24450 | 7403 |
| 690 | 20231109 | 093700 | 4956622650 | 24450 | 24450 | 24500 | 24400 | 2273 |
| 691 | 20231109 | 093600 | 4901024900 | 24500 | 24250 | 24550 | 24250 | 4277 |
| 692 | 20231109 | 093500 | 4796766150 | 24250 | 24300 | 24350 | 24250 | 2480 |
| 693 | 20231109 | 093400 | 4736513250 | 24350 | 24400 | 24400 | 24300 | 4239 |
| 694 | 20231109 | 093300 | 4633266550 | 24400 | 24550 | 24750 | 24400 | 10035 |
| 695 | 20231109 | 093200 | 4387617600 | 24600 | 24550 | 24700 | 24500 | 3980 |
| 696 | 20231109 | 093100 | 4289626850 | 24600 | 24600 | 24650 | 24450 | 8030 |
| 697 | 20231109 | 093000 | 4092443600 | 24600 | 24400 | 24600 | 24350 | 4831 |
| 698 | 20231109 | 092900 | 3974256400 | 24300 | 24400 | 24400 | 24300 | 3339 |
| 699 | 20231109 | 092800 | 3892914200 | 24350 | 24300 | 24500 | 24250 | 3786 |
| 700 | 20231109 | 092700 | 3800590550 | 24300 | 24250 | 24400 | 24250 | 2582 |
| 701 | 20231109 | 092600 | 3737814700 | 24250 | 24350 | 24400 | 24250 | 2326 |
| 702 | 20231109 | 092500 | 3681269300 | 24400 | 24400 | 24450 | 24300 | 2551 |
| 703 | 20231109 | 092400 | 3619083350 | 24450 | 24400 | 24600 | 24350 | 3041 |
| 704 | 20231109 | 092300 | 3544584350 | 24450 | 24250 | 24450 | 24250 | 1804 |
| 705 | 20231109 | 092200 | 3500692250 | 24250 | 24300 | 24300 | 24250 | 6263 |
| 706 | 20231109 | 092100 | 3348587450 | 24500 | 24350 | 24750 | 24300 | 2063 |
| 707 | 20231109 | 092000 | 3298160850 | 24400 | 24250 | 24400 | 24250 | 2549 |
| 708 | 20231109 | 091900 | 3236227400 | 24250 | 24500 | 24500 | 24250 | 3509 |
| 709 | 20231109 | 091800 | 3150676700 | 24450 | 24600 | 24650 | 24450 | 2959 |
| 710 | 20231109 | 091700 | 3078077950 | 24550 | 24600 | 24650 | 24500 | 925 |
| 711 | 20231109 | 091600 | 3055390750 | 24500 | 24750 | 24800 | 24500 | 4631 |
| 712 | 20231109 | 091500 | 2941283650 | 24800 | 24800 | 24900 | 24650 | 5788 |
| 713 | 20231109 | 091400 | 2798039850 | 24800 | 24700 | 24950 | 24550 | 21496 |
| 714 | 20231109 | 091300 | 2264836800 | 24800 | 24750 | 24850 | 24600 | 6069 |
| 715 | 20231109 | 091200 | 2114708150 | 24650 | 24700 | 24850 | 24650 | 10771 |
| 716 | 20231109 | 091100 | 1848269850 | 24650 | 24550 | 24700 | 24500 | 2851 |
| 717 | 20231109 | 091000 | 1778042900 | 24650 | 24250 | 24650 | 24200 | 10120 |
| 718 | 20231109 | 090900 | 1531336000 | 24250 | 24200 | 24350 | 24150 | 3132 |
| 719 | 20231109 | 090800 | 1455280550 | 24250 | 24500 | 24500 | 24150 | 5771 |
| 720 | 20231109 | 090700 | 1314683900 | 24550 | 24500 | 24650 | 24450 | 3358 |
| 721 | 20231109 | 090600 | 1232244800 | 24500 | 24900 | 24950 | 24450 | 13042 |
| 722 | 20231109 | 090500 | 911080500 | 24950 | 24650 | 25050 | 24500 | 14317 |
| 723 | 20231109 | 090400 | 554490150 | 24600 | 24600 | 24650 | 24450 | 5652 |
| 724 | 20231109 | 090300 | 415789550 | 24550 | 24500 | 24700 | 24450 | 4424 |
| 725 | 20231109 | 090200 | 306963550 | 24450 | 24300 | 24600 | 24200 | 4047 |
| 726 | 20231109 | 090100 | 208045900 | 24300 | 24500 | 24500 | 24050 | 3921 |
| 727 | 20231109 | 090000 | 113189350 | 24500 | 24150 | 24550 | 24150 | 4658 |