40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 211700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 3 | 20231103 | 211600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231103 | 211500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231103 | 211400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231103 | 211300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231103 | 211200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231103 | 211100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231103 | 211000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231103 | 210900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231103 | 210800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231103 | 210700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231103 | 210600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231103 | 210500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231103 | 210400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231103 | 210300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231103 | 210200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231103 | 210100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231103 | 210000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231103 | 205900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231103 | 205800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231103 | 205700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231103 | 205600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231103 | 205500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231103 | 205400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231103 | 205300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231103 | 205200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231103 | 205100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231103 | 205000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231103 | 204900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231103 | 204800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231103 | 204700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 33 | 20231103 | 204600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231103 | 204500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231103 | 204400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231103 | 204300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231103 | 204200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231103 | 204100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231103 | 204000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231103 | 203900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231103 | 203800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231103 | 203700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231103 | 203600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231103 | 203500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231103 | 203400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231103 | 203300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231103 | 203200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231103 | 203100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231103 | 203000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231103 | 202900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231103 | 202800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231103 | 202700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231103 | 202600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231103 | 202500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231103 | 202400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231103 | 202300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231103 | 202200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231103 | 202100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231103 | 202000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231103 | 201900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231103 | 201800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231103 | 201700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 63 | 20231103 | 201600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231103 | 201500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231103 | 201400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231103 | 201300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231103 | 201200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231103 | 201100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231103 | 201000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231103 | 200900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231103 | 200800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231103 | 200700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231103 | 200600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231103 | 200500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231103 | 200400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231103 | 200300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231103 | 200200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231103 | 200100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231103 | 200000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231103 | 195900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231103 | 195800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231103 | 195700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231103 | 195600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231103 | 195500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231103 | 195400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231103 | 195300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231103 | 195200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231103 | 195100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231103 | 195000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231103 | 194900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231103 | 194800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231103 | 194700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 93 | 20231103 | 194600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231103 | 194500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231103 | 194400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231103 | 194300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231103 | 194200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231103 | 194100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231103 | 194000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231103 | 193900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231103 | 193800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231103 | 193700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231103 | 193600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231103 | 193500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231103 | 193400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231103 | 193300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231103 | 193200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231103 | 193100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231103 | 193000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231103 | 192900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231103 | 192800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231103 | 192700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231103 | 192600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231103 | 192500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231103 | 192400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231103 | 192300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231103 | 192200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231103 | 192100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231103 | 192000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231103 | 191900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231103 | 191800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231103 | 191700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 123 | 20231103 | 191600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231103 | 191500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231103 | 191400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231103 | 191300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231103 | 191200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231103 | 191100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231103 | 191000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231103 | 190900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231103 | 190800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231103 | 190700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231103 | 190600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231103 | 190500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231103 | 190400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231103 | 190300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231103 | 190200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231103 | 190100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231103 | 190000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231103 | 185900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231103 | 185800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231103 | 185700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231103 | 185600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231103 | 185500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231103 | 185400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231103 | 185300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231103 | 185200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231103 | 185100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231103 | 185000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231103 | 184900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231103 | 184800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231103 | 184700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 153 | 20231103 | 184600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231103 | 184500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231103 | 184400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231103 | 184300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231103 | 184200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231103 | 184100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231103 | 184000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231103 | 183900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231103 | 183800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231103 | 183700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231103 | 183600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231103 | 183500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231103 | 183400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231103 | 183300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231103 | 183200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231103 | 183100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231103 | 183000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231103 | 182900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231103 | 182800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231103 | 182700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231103 | 182600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231103 | 182500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231103 | 182400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231103 | 182300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231103 | 182200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231103 | 182100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231103 | 182000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231103 | 181900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231103 | 181800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231103 | 181700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 183 | 20231103 | 181600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231103 | 181500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231103 | 181400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231103 | 181300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231103 | 181200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231103 | 181100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231103 | 181000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231103 | 180900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231103 | 180800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231103 | 180700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231103 | 180600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231103 | 180500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231103 | 180400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231103 | 180300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231103 | 180200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231103 | 180100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231103 | 180000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231103 | 175900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231103 | 175800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231103 | 175700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231103 | 175600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231103 | 175500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231103 | 175400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231103 | 175300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231103 | 175200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231103 | 175100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231103 | 175000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231103 | 174900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231103 | 174800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231103 | 174700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 213 | 20231103 | 174600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231103 | 174500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231103 | 174400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231103 | 174300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231103 | 174200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231103 | 174100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231103 | 174000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231103 | 173900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231103 | 173800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231103 | 173700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231103 | 173600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231103 | 173500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231103 | 173400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231103 | 173300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231103 | 173200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231103 | 173100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231103 | 173000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231103 | 172900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231103 | 172800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231103 | 172700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231103 | 172600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231103 | 172500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231103 | 172400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231103 | 172300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20231103 | 172200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20231103 | 172100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20231103 | 172000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20231103 | 171900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20231103 | 171800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231103 | 171700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 243 | 20231103 | 171600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231103 | 171500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231103 | 171400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231103 | 171300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231103 | 171200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231103 | 171100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231103 | 171000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231103 | 170900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231103 | 170800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20231103 | 170700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20231103 | 170600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20231103 | 170500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20231103 | 170400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20231103 | 170300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20231103 | 170200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20231103 | 170100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20231103 | 170000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20231103 | 165900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20231103 | 165800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20231103 | 165700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20231103 | 165600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20231103 | 165500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20231103 | 165400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20231103 | 165300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231103 | 165200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20231103 | 165100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20231103 | 165000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20231103 | 164900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20231103 | 164800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20231103 | 164700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 273 | 20231103 | 164600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20231103 | 164500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20231103 | 164400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20231103 | 164300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20231103 | 164200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20231103 | 164100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20231103 | 164000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20231103 | 163900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20231103 | 163800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20231103 | 163700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20231103 | 163600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 284 | 20231103 | 163500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20231103 | 163400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 286 | 20231103 | 163300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20231103 | 163200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 288 | 20231103 | 163100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 289 | 20231103 | 163000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 290 | 20231103 | 162900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 291 | 20231103 | 162800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 292 | 20231103 | 162700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 293 | 20231103 | 162600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 294 | 20231103 | 162500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 295 | 20231103 | 162400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 296 | 20231103 | 162300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 297 | 20231103 | 162200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 298 | 20231103 | 162100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 299 | 20231103 | 162000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 300 | 20231103 | 161900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 301 | 20231103 | 161800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 302 | 20231103 | 161700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 303 | 20231103 | 161600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 304 | 20231103 | 161500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 305 | 20231103 | 161400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 306 | 20231103 | 161300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 307 | 20231103 | 161200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 308 | 20231103 | 161100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 309 | 20231103 | 161000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 310 | 20231103 | 160900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 311 | 20231103 | 160800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 312 | 20231103 | 160700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 313 | 20231103 | 160600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 314 | 20231103 | 160500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 315 | 20231103 | 160400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 316 | 20231103 | 160300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 317 | 20231103 | 160200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 318 | 20231103 | 160100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 319 | 20231103 | 160000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 320 | 20231103 | 155900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 321 | 20231103 | 155800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 322 | 20231103 | 155700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 323 | 20231103 | 155600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 324 | 20231103 | 155500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 325 | 20231103 | 155400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 326 | 20231103 | 155300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 327 | 20231103 | 155200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 328 | 20231103 | 155100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 329 | 20231103 | 155000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20231103 | 154900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 331 | 20231103 | 154800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 332 | 20231103 | 154700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 333 | 20231103 | 154600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 334 | 20231103 | 154500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 335 | 20231103 | 154400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 336 | 20231103 | 154300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 337 | 20231103 | 154200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 338 | 20231103 | 154100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 339 | 20231103 | 154000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 340 | 20231103 | 153900 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 341 | 20231103 | 153800 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 342 | 20231103 | 153700 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 343 | 20231103 | 153600 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 344 | 20231103 | 153500 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 345 | 20231103 | 153400 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 346 | 20231103 | 153300 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 347 | 20231103 | 153200 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 348 | 20231103 | 153100 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 0 |
| 349 | 20231103 | 153000 | 36993423200 | 24500 | 24500 | 24500 | 24500 | 21374 |
| 350 | 20231103 | 152900 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 351 | 20231103 | 152800 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 352 | 20231103 | 152700 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 353 | 20231103 | 152600 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 354 | 20231103 | 152500 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 355 | 20231103 | 152400 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 356 | 20231103 | 152300 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 357 | 20231103 | 152200 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 358 | 20231103 | 152100 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 359 | 20231103 | 152000 | 36469760200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 360 | 20231103 | 151900 | 36469760200 | 24550 | 24500 | 24550 | 24500 | 1915 |
| 361 | 20231103 | 151800 | 36422786250 | 24500 | 24600 | 24600 | 24450 | 6475 |
| 362 | 20231103 | 151700 | 36264087550 | 24600 | 24450 | 24600 | 24450 | 5635 |
| 363 | 20231103 | 151600 | 36125922950 | 24450 | 24500 | 24500 | 24450 | 920 |
| 364 | 20231103 | 151500 | 36103416900 | 24500 | 24450 | 24500 | 24450 | 2285 |
| 365 | 20231103 | 151400 | 36047525800 | 24450 | 24400 | 24500 | 24400 | 1779 |
| 366 | 20231103 | 151300 | 36004033100 | 24400 | 24500 | 24500 | 24400 | 1394 |
| 367 | 20231103 | 151200 | 35969954100 | 24500 | 24500 | 24500 | 24450 | 1368 |
| 368 | 20231103 | 151100 | 35936479500 | 24500 | 24450 | 24500 | 24450 | 2133 |
| 369 | 20231103 | 151000 | 35884291750 | 24450 | 24500 | 24500 | 24400 | 7172 |
| 370 | 20231103 | 150900 | 35708986050 | 24500 | 24550 | 24600 | 24500 | 2621 |
| 371 | 20231103 | 150800 | 35644743850 | 24550 | 24600 | 24600 | 24500 | 4283 |
| 372 | 20231103 | 150700 | 35539532150 | 24600 | 24650 | 24700 | 24600 | 4481 |
| 373 | 20231103 | 150600 | 35429244800 | 24650 | 24650 | 24700 | 24650 | 2777 |
| 374 | 20231103 | 150500 | 35360790950 | 24650 | 24700 | 24700 | 24650 | 1388 |
| 375 | 20231103 | 150400 | 35326558600 | 24700 | 24700 | 24700 | 24650 | 905 |
| 376 | 20231103 | 150300 | 35304230100 | 24650 | 24700 | 24750 | 24600 | 3219 |
| 377 | 20231103 | 150200 | 35224826500 | 24700 | 24750 | 24750 | 24700 | 4842 |
| 378 | 20231103 | 150100 | 35105065750 | 24750 | 24700 | 24750 | 24650 | 5520 |
| 379 | 20231103 | 150000 | 34968673000 | 24700 | 24700 | 24750 | 24550 | 1915 |
| 380 | 20231103 | 145900 | 34921499900 | 24700 | 24700 | 24750 | 24600 | 4986 |
| 381 | 20231103 | 145800 | 34798443300 | 24650 | 24650 | 24750 | 24650 | 2356 |
| 382 | 20231103 | 145700 | 34740252150 | 24650 | 24800 | 24800 | 24650 | 2562 |
| 383 | 20231103 | 145600 | 34676887450 | 24800 | 24800 | 24800 | 24750 | 2049 |
| 384 | 20231103 | 145500 | 34626164450 | 24750 | 24750 | 24800 | 24650 | 4089 |
| 385 | 20231103 | 145400 | 34525091800 | 24750 | 24750 | 24800 | 24700 | 1309 |
| 386 | 20231103 | 145300 | 34492699950 | 24750 | 24750 | 24850 | 24700 | 4670 |
| 387 | 20231103 | 145200 | 34376934350 | 24750 | 24800 | 24800 | 24700 | 4099 |
| 388 | 20231103 | 145100 | 34275494900 | 24800 | 24800 | 24900 | 24700 | 4596 |
| 389 | 20231103 | 145000 | 34161299300 | 24800 | 24550 | 24800 | 24550 | 5203 |
| 390 | 20231103 | 144900 | 34032600200 | 24550 | 24600 | 24600 | 24500 | 665 |
| 391 | 20231103 | 144800 | 34016271050 | 24600 | 24600 | 24650 | 24600 | 1042 |
| 392 | 20231103 | 144700 | 33990611900 | 24600 | 24450 | 24600 | 24400 | 2307 |
| 393 | 20231103 | 144600 | 33934138750 | 24450 | 24500 | 24500 | 24450 | 1203 |
| 394 | 20231103 | 144500 | 33904722650 | 24500 | 24450 | 24500 | 24400 | 2108 |
| 395 | 20231103 | 144400 | 33853179150 | 24450 | 24400 | 24550 | 24400 | 2614 |
| 396 | 20231103 | 144300 | 33789387100 | 24400 | 24650 | 24650 | 24400 | 5739 |
| 397 | 20231103 | 144200 | 33648832550 | 24550 | 24700 | 24700 | 24550 | 3499 |
| 398 | 20231103 | 144100 | 33562607850 | 24700 | 24650 | 24750 | 24650 | 1187 |
| 399 | 20231103 | 144000 | 33533313150 | 24650 | 24650 | 24650 | 24500 | 2155 |
| 400 | 20231103 | 143900 | 33480342800 | 24550 | 24600 | 24650 | 24550 | 1439 |
| 401 | 20231103 | 143800 | 33444949750 | 24600 | 24500 | 24600 | 24500 | 1488 |
| 402 | 20231103 | 143700 | 33408358550 | 24500 | 24450 | 24500 | 24450 | 2978 |
| 403 | 20231103 | 143600 | 33335459900 | 24450 | 24550 | 24550 | 24400 | 3899 |
| 404 | 20231103 | 143500 | 33239991000 | 24550 | 24750 | 24800 | 24500 | 6529 |
| 405 | 20231103 | 143400 | 33079263400 | 24750 | 24800 | 24850 | 24700 | 7656 |
| 406 | 20231103 | 143300 | 32889678300 | 24800 | 25000 | 25000 | 24800 | 9079 |
| 407 | 20231103 | 143200 | 32663351450 | 25000 | 24950 | 25000 | 24900 | 7233 |
| 408 | 20231103 | 143100 | 32482744400 | 24950 | 25000 | 25000 | 24850 | 11203 |
| 409 | 20231103 | 143000 | 32203465700 | 25000 | 24600 | 25000 | 24600 | 21014 |
| 410 | 20231103 | 142900 | 31680476500 | 24750 | 24650 | 24750 | 24550 | 10474 |
| 411 | 20231103 | 142800 | 31422295950 | 24650 | 24600 | 24650 | 24600 | 3885 |
| 412 | 20231103 | 142700 | 31326667550 | 24600 | 24600 | 24650 | 24600 | 1427 |
| 413 | 20231103 | 142600 | 31291563150 | 24600 | 24750 | 24750 | 24550 | 11499 |
| 414 | 20231103 | 142500 | 31007819250 | 24750 | 24750 | 24800 | 24700 | 6263 |
| 415 | 20231103 | 142400 | 30852804450 | 24700 | 24550 | 24700 | 24500 | 9110 |
| 416 | 20231103 | 142300 | 30628690550 | 24550 | 24500 | 24550 | 24500 | 362 |
| 417 | 20231103 | 142200 | 30619811850 | 24500 | 24500 | 24550 | 24500 | 2350 |
| 418 | 20231103 | 142100 | 30562193800 | 24500 | 24550 | 24650 | 24500 | 10667 |
| 419 | 20231103 | 142000 | 30299938250 | 24550 | 24450 | 24550 | 24400 | 8694 |
| 420 | 20231103 | 141900 | 30087045550 | 24450 | 24450 | 24450 | 24450 | 2903 |
| 421 | 20231103 | 141800 | 30016067200 | 24400 | 24400 | 24400 | 24400 | 3209 |
| 422 | 20231103 | 141700 | 29937767600 | 24400 | 24400 | 24450 | 24400 | 3143 |
| 423 | 20231103 | 141600 | 29861055650 | 24400 | 24450 | 24450 | 24350 | 1212 |
| 424 | 20231103 | 141500 | 29831481050 | 24350 | 24400 | 24450 | 24350 | 2998 |
| 425 | 20231103 | 141400 | 29758327000 | 24350 | 24350 | 24400 | 24300 | 1277 |
| 426 | 20231103 | 141300 | 29727231650 | 24350 | 24350 | 24350 | 24350 | 90 |
| 427 | 20231103 | 141200 | 29725040150 | 24350 | 24300 | 24400 | 24300 | 1246 |
| 428 | 20231103 | 141100 | 29694715300 | 24400 | 24400 | 24400 | 24300 | 2405 |
| 429 | 20231103 | 141000 | 29636119600 | 24400 | 24350 | 24400 | 24350 | 2310 |
| 430 | 20231103 | 140900 | 29579765650 | 24400 | 24350 | 24400 | 24350 | 3203 |
| 431 | 20231103 | 140800 | 29501618050 | 24350 | 24250 | 24350 | 24200 | 4340 |
| 432 | 20231103 | 140700 | 29396147500 | 24300 | 24300 | 24300 | 24250 | 2274 |
| 433 | 20231103 | 140600 | 29340904350 | 24300 | 24300 | 24300 | 24250 | 421 |
| 434 | 20231103 | 140500 | 29330674550 | 24300 | 24350 | 24350 | 24250 | 764 |
| 435 | 20231103 | 140400 | 29312116700 | 24350 | 24300 | 24350 | 24250 | 742 |
| 436 | 20231103 | 140300 | 29294095250 | 24350 | 24300 | 24350 | 24250 | 639 |
| 437 | 20231103 | 140200 | 29278555200 | 24250 | 24300 | 24350 | 24250 | 3781 |
| 438 | 20231103 | 140100 | 29186647200 | 24300 | 24250 | 24350 | 24250 | 1482 |
| 439 | 20231103 | 140000 | 29150634600 | 24300 | 24200 | 24300 | 24200 | 2079 |
| 440 | 20231103 | 135900 | 29100217150 | 24200 | 24200 | 24250 | 24200 | 352 |
| 441 | 20231103 | 135800 | 29091695950 | 24200 | 24150 | 24250 | 24100 | 1378 |
| 442 | 20231103 | 135700 | 29058392200 | 24150 | 24050 | 24150 | 24050 | 2069 |
| 443 | 20231103 | 135600 | 29008607600 | 24050 | 24100 | 24100 | 24050 | 306 |
| 444 | 20231103 | 135500 | 29001233600 | 24100 | 24150 | 24150 | 24100 | 398 |
| 445 | 20231103 | 135400 | 28991641750 | 24100 | 24150 | 24150 | 24100 | 66 |
| 446 | 20231103 | 135300 | 28990048750 | 24150 | 24100 | 24150 | 24050 | 1129 |
| 447 | 20231103 | 135200 | 28962867150 | 24050 | 24050 | 24050 | 24050 | 41 |
| 448 | 20231103 | 135100 | 28961881100 | 24050 | 24050 | 24050 | 24000 | 398 |
| 449 | 20231103 | 135000 | 28952311700 | 24050 | 24100 | 24100 | 24050 | 253 |
| 450 | 20231103 | 134900 | 28946227000 | 24100 | 24050 | 24100 | 24050 | 292 |
| 451 | 20231103 | 134800 | 28939190100 | 24050 | 24050 | 24100 | 24050 | 420 |
| 452 | 20231103 | 134700 | 28929088600 | 24050 | 24050 | 24050 | 24050 | 41 |
| 453 | 20231103 | 134600 | 28928102550 | 24050 | 24100 | 24100 | 24050 | 68 |
| 454 | 20231103 | 134500 | 28926467100 | 24050 | 24050 | 24050 | 24050 | 601 |
| 455 | 20231103 | 134400 | 28912013050 | 24050 | 24050 | 24050 | 24000 | 838 |
| 456 | 20231103 | 134300 | 28891897900 | 24000 | 24050 | 24050 | 24000 | 226 |
| 457 | 20231103 | 134200 | 28886465250 | 24050 | 24050 | 24050 | 24000 | 414 |
| 458 | 20231103 | 134100 | 28876512450 | 24050 | 24000 | 24050 | 24000 | 1858 |
| 459 | 20231103 | 134000 | 28831879050 | 24000 | 24100 | 24150 | 24000 | 2442 |
| 460 | 20231103 | 133900 | 28773149700 | 24100 | 24100 | 24100 | 24100 | 23 |
| 461 | 20231103 | 133800 | 28772595400 | 24100 | 24100 | 24100 | 24050 | 681 |
| 462 | 20231103 | 133700 | 28756185050 | 24100 | 24100 | 24100 | 24050 | 765 |
| 463 | 20231103 | 133600 | 28737766300 | 24100 | 24150 | 24150 | 24100 | 52 |
| 464 | 20231103 | 133500 | 28736513050 | 24100 | 24100 | 24150 | 24100 | 109 |
| 465 | 20231103 | 133400 | 28733883450 | 24100 | 24050 | 24100 | 24050 | 296 |
| 466 | 20231103 | 133300 | 28726755400 | 24100 | 24100 | 24100 | 24050 | 91 |
| 467 | 20231103 | 133200 | 28724563300 | 24050 | 24100 | 24100 | 24050 | 267 |
| 468 | 20231103 | 133100 | 28718141850 | 24050 | 24100 | 24100 | 24050 | 927 |
| 469 | 20231103 | 133000 | 28695824400 | 24100 | 24100 | 24150 | 24100 | 292 |
| 470 | 20231103 | 132900 | 28688787100 | 24100 | 24100 | 24100 | 24100 | 205 |
| 471 | 20231103 | 132800 | 28683846600 | 24050 | 24150 | 24150 | 24050 | 67 |
| 472 | 20231103 | 132700 | 28682230250 | 24050 | 24150 | 24150 | 24050 | 584 |
| 473 | 20231103 | 132600 | 28668142800 | 24150 | 24100 | 24150 | 24100 | 584 |
| 474 | 20231103 | 132500 | 28654041850 | 24100 | 24250 | 24250 | 24100 | 1621 |
| 475 | 20231103 | 132400 | 28614850150 | 24250 | 24350 | 24350 | 24250 | 2900 |
| 476 | 20231103 | 132300 | 28544360750 | 24350 | 24250 | 24350 | 24250 | 4207 |
| 477 | 20231103 | 132200 | 28442161000 | 24250 | 24150 | 24300 | 24100 | 3172 |
| 478 | 20231103 | 132100 | 28365347900 | 24150 | 24000 | 24150 | 24000 | 3791 |
| 479 | 20231103 | 132000 | 28274079800 | 24000 | 23950 | 24000 | 23950 | 1174 |
| 480 | 20231103 | 131900 | 28245923600 | 23950 | 23950 | 24000 | 23900 | 212 |
| 481 | 20231103 | 131800 | 28240851150 | 23950 | 24000 | 24000 | 23900 | 358 |
| 482 | 20231103 | 131700 | 28232276600 | 23950 | 24000 | 24000 | 23950 | 268 |
| 483 | 20231103 | 131600 | 28225857600 | 24000 | 24000 | 24000 | 23950 | 1136 |
| 484 | 20231103 | 131500 | 28198629750 | 23950 | 23950 | 24000 | 23950 | 781 |
| 485 | 20231103 | 131400 | 28179922750 | 23950 | 23950 | 23950 | 23950 | 776 |
| 486 | 20231103 | 131300 | 28161337550 | 24000 | 23950 | 24000 | 23950 | 611 |
| 487 | 20231103 | 131200 | 28146685300 | 23950 | 24050 | 24050 | 23950 | 1206 |
| 488 | 20231103 | 131100 | 28117756000 | 24050 | 24000 | 24050 | 24000 | 320 |
| 489 | 20231103 | 131000 | 28110073000 | 24000 | 24050 | 24050 | 24000 | 11 |
| 490 | 20231103 | 130900 | 28109808700 | 24050 | 24000 | 24050 | 24000 | 491 |
| 491 | 20231103 | 130800 | 28098008150 | 24050 | 24000 | 24050 | 24000 | 2463 |
| 492 | 20231103 | 130700 | 28038840050 | 23950 | 23950 | 24050 | 23950 | 2828 |
| 493 | 20231103 | 130600 | 27971004200 | 23950 | 23950 | 23950 | 23950 | 350 |
| 494 | 20231103 | 130500 | 27962621700 | 23950 | 24000 | 24000 | 23950 | 288 |
| 495 | 20231103 | 130400 | 27955709950 | 24000 | 24000 | 24000 | 23950 | 291 |
| 496 | 20231103 | 130300 | 27948729750 | 24000 | 23950 | 24000 | 23950 | 391 |
| 497 | 20231103 | 130200 | 27939363450 | 24000 | 23950 | 24000 | 23950 | 789 |
| 498 | 20231103 | 130100 | 27920439300 | 24000 | 23950 | 24000 | 23950 | 431 |
| 499 | 20231103 | 130000 | 27910112900 | 24000 | 23950 | 24000 | 23950 | 1009 |
| 500 | 20231103 | 125900 | 27885940700 | 24000 | 23950 | 24000 | 23950 | 660 |
| 501 | 20231103 | 125800 | 27870130750 | 24000 | 23950 | 24000 | 23950 | 3029 |
| 502 | 20231103 | 125700 | 27797571950 | 23950 | 23950 | 24000 | 23950 | 949 |
| 503 | 20231103 | 125600 | 27774842250 | 23950 | 23950 | 23950 | 23950 | 1721 |
| 504 | 20231103 | 125500 | 27733624300 | 23950 | 23950 | 24000 | 23950 | 1015 |
| 505 | 20231103 | 125400 | 27709291050 | 23950 | 24000 | 24000 | 23950 | 823 |
| 506 | 20231103 | 125300 | 27689567850 | 24000 | 24050 | 24050 | 24000 | 814 |
| 507 | 20231103 | 125200 | 27670030350 | 24000 | 24000 | 24050 | 24000 | 3905 |
| 508 | 20231103 | 125100 | 27576309900 | 24000 | 24000 | 24000 | 23950 | 2602 |
| 509 | 20231103 | 125000 | 27513863300 | 24000 | 24000 | 24050 | 24000 | 2142 |
| 510 | 20231103 | 124900 | 27462413950 | 24000 | 24000 | 24050 | 24000 | 2510 |
| 511 | 20231103 | 124800 | 27402173650 | 24000 | 24050 | 24050 | 24000 | 2939 |
| 512 | 20231103 | 124700 | 27331582050 | 24050 | 24000 | 24050 | 23950 | 6616 |
| 513 | 20231103 | 124600 | 27172664400 | 23950 | 23900 | 23950 | 23900 | 3247 |
| 514 | 20231103 | 124500 | 27094998950 | 23900 | 23850 | 23900 | 23850 | 1724 |
| 515 | 20231103 | 124400 | 27053843400 | 23850 | 23750 | 23850 | 23750 | 2792 |
| 516 | 20231103 | 124300 | 26987341850 | 23750 | 23700 | 23750 | 23700 | 1437 |
| 517 | 20231103 | 124200 | 26953213350 | 23700 | 23750 | 23750 | 23700 | 216 |
| 518 | 20231103 | 124100 | 26948084900 | 23750 | 23750 | 23800 | 23750 | 1271 |
| 519 | 20231103 | 124000 | 26917898600 | 23750 | 23650 | 23750 | 23650 | 4409 |
| 520 | 20231103 | 123900 | 26813557050 | 23650 | 23550 | 23650 | 23550 | 3436 |
| 521 | 20231103 | 123800 | 26732487050 | 23600 | 23500 | 23600 | 23450 | 5909 |
| 522 | 20231103 | 123700 | 26593421800 | 23500 | 23500 | 23550 | 23450 | 2984 |
| 523 | 20231103 | 123600 | 26523378150 | 23450 | 23600 | 23600 | 23400 | 25927 |
| 524 | 20231103 | 123500 | 25914095800 | 23600 | 23600 | 23600 | 23550 | 2015 |
| 525 | 20231103 | 123400 | 25866582550 | 23600 | 23600 | 23600 | 23550 | 1568 |
| 526 | 20231103 | 123300 | 25829593300 | 23600 | 23600 | 23600 | 23600 | 1512 |
| 527 | 20231103 | 123200 | 25793910100 | 23600 | 23700 | 23700 | 23550 | 8182 |
| 528 | 20231103 | 123100 | 25600668350 | 23700 | 23700 | 23750 | 23650 | 1449 |
| 529 | 20231103 | 123000 | 25566339400 | 23700 | 23750 | 23750 | 23700 | 892 |
| 530 | 20231103 | 122900 | 25545179400 | 23750 | 23750 | 23750 | 23700 | 1958 |
| 531 | 20231103 | 122800 | 25498717850 | 23750 | 23800 | 23800 | 23750 | 1361 |
| 532 | 20231103 | 122700 | 25466391450 | 23800 | 23750 | 23800 | 23750 | 182 |
| 533 | 20231103 | 122600 | 25462065400 | 23750 | 23750 | 23800 | 23750 | 1023 |
| 534 | 20231103 | 122500 | 25437724050 | 23750 | 23800 | 23800 | 23750 | 424 |
| 535 | 20231103 | 122400 | 25427636850 | 23800 | 23750 | 23800 | 23750 | 505 |
| 536 | 20231103 | 122300 | 25415642150 | 23750 | 23800 | 23800 | 23750 | 545 |
| 537 | 20231103 | 122200 | 25402685800 | 23800 | 23800 | 23800 | 23750 | 752 |
| 538 | 20231103 | 122100 | 25384790450 | 23800 | 23750 | 23800 | 23750 | 1221 |
| 539 | 20231103 | 122000 | 25355789400 | 23700 | 23700 | 23750 | 23700 | 850 |
| 540 | 20231103 | 121900 | 25335632350 | 23700 | 23750 | 23750 | 23700 | 1467 |
| 541 | 20231103 | 121800 | 25300861850 | 23750 | 23750 | 23750 | 23700 | 1948 |
| 542 | 20231103 | 121700 | 25254667600 | 23700 | 23750 | 23750 | 23700 | 2217 |
| 543 | 20231103 | 121600 | 25202033300 | 23750 | 23800 | 23800 | 23750 | 635 |
| 544 | 20231103 | 121500 | 25186940250 | 23800 | 23800 | 23850 | 23800 | 1848 |
| 545 | 20231103 | 121400 | 25142925550 | 23800 | 23700 | 23800 | 23700 | 2406 |
| 546 | 20231103 | 121300 | 25085750700 | 23700 | 23650 | 23750 | 23600 | 3122 |
| 547 | 20231103 | 121200 | 25011884250 | 23650 | 23700 | 23700 | 23650 | 3111 |
| 548 | 20231103 | 121100 | 24938300150 | 23650 | 23750 | 23800 | 23650 | 9881 |
| 549 | 20231103 | 121000 | 24704012500 | 23800 | 23850 | 23850 | 23750 | 2183 |
| 550 | 20231103 | 120900 | 24652057000 | 23800 | 23850 | 23850 | 23800 | 513 |
| 551 | 20231103 | 120800 | 24639831200 | 23800 | 23850 | 23850 | 23800 | 1028 |
| 552 | 20231103 | 120700 | 24615325400 | 23850 | 23850 | 23850 | 23800 | 394 |
| 553 | 20231103 | 120600 | 24605929150 | 23850 | 23900 | 23950 | 23850 | 525 |
| 554 | 20231103 | 120500 | 24593388000 | 23900 | 23850 | 23900 | 23850 | 1320 |
| 555 | 20231103 | 120400 | 24561851400 | 23850 | 23900 | 23900 | 23800 | 2212 |
| 556 | 20231103 | 120300 | 24509088900 | 23900 | 23850 | 23900 | 23850 | 142 |
| 557 | 20231103 | 120200 | 24505699700 | 23850 | 23900 | 23900 | 23850 | 693 |
| 558 | 20231103 | 120100 | 24489161600 | 23850 | 23900 | 23950 | 23850 | 1391 |
| 559 | 20231103 | 120000 | 24455915100 | 23900 | 23800 | 23900 | 23800 | 1105 |
| 560 | 20231103 | 115900 | 24429557500 | 23800 | 23750 | 23800 | 23750 | 3617 |
| 561 | 20231103 | 115800 | 24343572750 | 23750 | 23800 | 23850 | 23750 | 2928 |
| 562 | 20231103 | 115700 | 24273907300 | 23800 | 23900 | 23950 | 23800 | 8322 |
| 563 | 20231103 | 115600 | 24075164550 | 23900 | 23950 | 23950 | 23900 | 408 |
| 564 | 20231103 | 115500 | 24065410600 | 23950 | 23950 | 24000 | 23950 | 295 |
| 565 | 20231103 | 115400 | 24058344950 | 23950 | 24000 | 24000 | 23950 | 1155 |
| 566 | 20231103 | 115300 | 24030682500 | 24000 | 24000 | 24050 | 24000 | 384 |
| 567 | 20231103 | 115200 | 24021452050 | 24000 | 24000 | 24050 | 23950 | 1427 |
| 568 | 20231103 | 115100 | 23987241300 | 24050 | 24000 | 24050 | 23950 | 388 |
| 569 | 20231103 | 115000 | 23977929800 | 23950 | 23950 | 24000 | 23950 | 1350 |
| 570 | 20231103 | 114900 | 23945533750 | 24000 | 24000 | 24000 | 23950 | 671 |
| 571 | 20231103 | 114800 | 23929443350 | 24000 | 24050 | 24050 | 23950 | 672 |
| 572 | 20231103 | 114700 | 23913333150 | 24000 | 23950 | 24000 | 23950 | 484 |
| 573 | 20231103 | 114600 | 23901726600 | 23950 | 23950 | 24000 | 23950 | 941 |
| 574 | 20231103 | 114500 | 23879163500 | 23950 | 23950 | 24000 | 23950 | 2822 |
| 575 | 20231103 | 114400 | 23811574500 | 24000 | 24000 | 24050 | 23950 | 1462 |
| 576 | 20231103 | 114300 | 23776492750 | 24000 | 24000 | 24000 | 23950 | 774 |
| 577 | 20231103 | 114200 | 23757930600 | 24000 | 24000 | 24000 | 24000 | 955 |
| 578 | 20231103 | 114100 | 23735010600 | 23950 | 24000 | 24000 | 23950 | 320 |
| 579 | 20231103 | 114000 | 23727339700 | 24000 | 24000 | 24050 | 24000 | 1396 |
| 580 | 20231103 | 113900 | 23693825650 | 24000 | 24000 | 24100 | 24000 | 1054 |
| 581 | 20231103 | 113800 | 23668507150 | 24050 | 24000 | 24100 | 24000 | 1394 |
| 582 | 20231103 | 113700 | 23635033400 | 24050 | 24100 | 24100 | 24000 | 282 |
| 583 | 20231103 | 113600 | 23628251950 | 24100 | 24250 | 24250 | 24050 | 334 |
| 584 | 20231103 | 113500 | 23620185000 | 24250 | 24000 | 24400 | 23950 | 5176 |
| 585 | 20231103 | 113400 | 23495047800 | 24000 | 24050 | 24050 | 24000 | 2558 |
| 586 | 20231103 | 113300 | 23433655700 | 24000 | 24100 | 24100 | 24000 | 3039 |
| 587 | 20231103 | 113200 | 23360556500 | 24050 | 24000 | 24100 | 24000 | 2110 |
| 588 | 20231103 | 113100 | 23309770950 | 24050 | 24000 | 24050 | 23950 | 5139 |
| 589 | 20231103 | 113000 | 23186612150 | 24000 | 24050 | 24100 | 24000 | 5006 |
| 590 | 20231103 | 112900 | 23066389000 | 24100 | 24250 | 24250 | 24100 | 7143 |
| 591 | 20231103 | 112800 | 22894090450 | 24200 | 24050 | 24200 | 24050 | 2923 |
| 592 | 20231103 | 112700 | 22823537050 | 24050 | 24100 | 24100 | 24000 | 888 |
| 593 | 20231103 | 112600 | 22802180500 | 24100 | 24050 | 24100 | 24000 | 1351 |
| 594 | 20231103 | 112500 | 22769688500 | 24050 | 24050 | 24100 | 24050 | 1066 |
| 595 | 20231103 | 112400 | 22744051100 | 24050 | 24100 | 24100 | 24000 | 2467 |
| 596 | 20231103 | 112300 | 22684806500 | 24100 | 24150 | 24150 | 24100 | 481 |
| 597 | 20231103 | 112200 | 22673201800 | 24150 | 24100 | 24150 | 24100 | 1473 |
| 598 | 20231103 | 112100 | 22637662250 | 24100 | 24050 | 24100 | 24050 | 1347 |
| 599 | 20231103 | 112000 | 22605233350 | 24000 | 23950 | 24050 | 23950 | 1792 |
| 600 | 20231103 | 111900 | 22562263500 | 23950 | 23950 | 24000 | 23900 | 1375 |
| 601 | 20231103 | 111800 | 22529377700 | 23950 | 24000 | 24000 | 23950 | 2566 |
| 602 | 20231103 | 111700 | 22467918650 | 24000 | 24000 | 24050 | 23950 | 5380 |
| 603 | 20231103 | 111600 | 22338904450 | 24050 | 24050 | 24050 | 24000 | 1859 |
| 604 | 20231103 | 111500 | 22294235700 | 24050 | 24000 | 24100 | 23950 | 2330 |
| 605 | 20231103 | 111400 | 22238336850 | 24000 | 24100 | 24100 | 23950 | 718 |
| 606 | 20231103 | 111300 | 22221101050 | 24100 | 24000 | 24100 | 23950 | 1142 |
| 607 | 20231103 | 111200 | 22193712500 | 24200 | 24150 | 24200 | 23950 | 5781 |
| 608 | 20231103 | 111100 | 22054741150 | 24150 | 24100 | 24150 | 24100 | 964 |
| 609 | 20231103 | 111000 | 22031508400 | 24050 | 24150 | 24150 | 24050 | 2457 |
| 610 | 20231103 | 110900 | 21972281150 | 24100 | 24100 | 24150 | 24050 | 490 |
| 611 | 20231103 | 110800 | 21960468650 | 24100 | 24100 | 24150 | 24050 | 943 |
| 612 | 20231103 | 110700 | 21937778100 | 24100 | 24150 | 24150 | 24100 | 2303 |
| 613 | 20231103 | 110600 | 21882170950 | 24150 | 24100 | 24150 | 24050 | 3388 |
| 614 | 20231103 | 110500 | 21800504600 | 24100 | 24100 | 24100 | 24000 | 7488 |
| 615 | 20231103 | 110400 | 21620267700 | 24100 | 24150 | 24150 | 24100 | 1947 |
| 616 | 20231103 | 110300 | 21573341400 | 24100 | 24150 | 24150 | 24100 | 2103 |
| 617 | 20231103 | 110200 | 21522632300 | 24100 | 24250 | 24250 | 24100 | 3177 |
| 618 | 20231103 | 110100 | 21445734700 | 24250 | 24400 | 24400 | 24250 | 2606 |
| 619 | 20231103 | 110000 | 21382396150 | 24350 | 24350 | 24400 | 24350 | 903 |
| 620 | 20231103 | 105900 | 21360397450 | 24350 | 24350 | 24400 | 24350 | 1655 |
| 621 | 20231103 | 105800 | 21320083250 | 24400 | 24350 | 24400 | 24350 | 812 |
| 622 | 20231103 | 105700 | 21300277900 | 24350 | 24350 | 24400 | 24350 | 588 |
| 623 | 20231103 | 105600 | 21285955150 | 24400 | 24400 | 24400 | 24350 | 546 |
| 624 | 20231103 | 105500 | 21272635450 | 24450 | 24400 | 24450 | 24350 | 3789 |
| 625 | 20231103 | 105400 | 21180169550 | 24400 | 24500 | 24500 | 24400 | 847 |
| 626 | 20231103 | 105300 | 21159463150 | 24500 | 24450 | 24650 | 24450 | 2814 |
| 627 | 20231103 | 105200 | 21090320550 | 24450 | 24500 | 24550 | 24400 | 1855 |
| 628 | 20231103 | 105100 | 21044905900 | 24550 | 24600 | 24650 | 24550 | 3249 |
| 629 | 20231103 | 105000 | 20965108050 | 24600 | 24600 | 24650 | 24600 | 2068 |
| 630 | 20231103 | 104900 | 20914164950 | 24650 | 24650 | 24650 | 24600 | 3987 |
| 631 | 20231103 | 104800 | 20815986450 | 24650 | 24500 | 24650 | 24450 | 4489 |
| 632 | 20231103 | 104700 | 20705709850 | 24500 | 24550 | 24550 | 24400 | 1956 |
| 633 | 20231103 | 104600 | 20657785250 | 24550 | 24400 | 24550 | 24400 | 5962 |
| 634 | 20231103 | 104500 | 20511637700 | 24400 | 24400 | 24450 | 24400 | 1160 |
| 635 | 20231103 | 104400 | 20483287400 | 24450 | 24400 | 24450 | 24400 | 2956 |
| 636 | 20231103 | 104300 | 20411112800 | 24400 | 24350 | 24400 | 24350 | 3514 |
| 637 | 20231103 | 104200 | 20325408800 | 24350 | 24350 | 24350 | 24300 | 1427 |
| 638 | 20231103 | 104100 | 20290699850 | 24300 | 24300 | 24350 | 24250 | 960 |
| 639 | 20231103 | 104000 | 20267369950 | 24300 | 24300 | 24300 | 24250 | 328 |
| 640 | 20231103 | 103900 | 20259400600 | 24300 | 24350 | 24350 | 24250 | 1569 |
| 641 | 20231103 | 103800 | 20221243450 | 24350 | 24300 | 24400 | 24300 | 1037 |
| 642 | 20231103 | 103700 | 20195986750 | 24350 | 24300 | 24350 | 24300 | 741 |
| 643 | 20231103 | 103600 | 20177962700 | 24300 | 24250 | 24300 | 24250 | 1351 |
| 644 | 20231103 | 103500 | 20145164350 | 24300 | 24300 | 24350 | 24250 | 1365 |
| 645 | 20231103 | 103400 | 20111985850 | 24350 | 24350 | 24400 | 24300 | 795 |
| 646 | 20231103 | 103300 | 20092615900 | 24350 | 24300 | 24400 | 24300 | 1074 |
| 647 | 20231103 | 103200 | 20066482500 | 24300 | 24250 | 24300 | 24250 | 933 |
| 648 | 20231103 | 103100 | 20043842250 | 24250 | 24250 | 24250 | 24200 | 616 |
| 649 | 20231103 | 103000 | 20028909800 | 24200 | 24150 | 24250 | 24150 | 475 |
| 650 | 20231103 | 102900 | 20017415600 | 24150 | 24200 | 24200 | 24150 | 597 |
| 651 | 20231103 | 102800 | 20002982850 | 24200 | 24200 | 24200 | 24150 | 838 |
| 652 | 20231103 | 102700 | 19982703900 | 24200 | 24200 | 24250 | 24200 | 574 |
| 653 | 20231103 | 102600 | 19968812950 | 24200 | 24150 | 24200 | 24150 | 419 |
| 654 | 20231103 | 102500 | 19958678350 | 24100 | 24150 | 24150 | 24100 | 490 |
| 655 | 20231103 | 102400 | 19946869300 | 24100 | 24100 | 24150 | 24100 | 1153 |
| 656 | 20231103 | 102300 | 19919074000 | 24100 | 24150 | 24200 | 24100 | 2741 |
| 657 | 20231103 | 102200 | 19852874100 | 24150 | 24100 | 24150 | 24050 | 3503 |
| 658 | 20231103 | 102100 | 19768284050 | 24100 | 24100 | 24150 | 24100 | 716 |
| 659 | 20231103 | 102000 | 19751028300 | 24100 | 24150 | 24150 | 24100 | 1233 |
| 660 | 20231103 | 101900 | 19721307350 | 24150 | 24150 | 24150 | 24100 | 1393 |
| 661 | 20231103 | 101800 | 19687695800 | 24200 | 24150 | 24200 | 24100 | 3126 |
| 662 | 20231103 | 101700 | 19612276650 | 24150 | 24200 | 24200 | 24100 | 3553 |
| 663 | 20231103 | 101600 | 19526438800 | 24200 | 24250 | 24300 | 24200 | 1094 |
| 664 | 20231103 | 101500 | 19499919900 | 24250 | 24300 | 24300 | 24200 | 2314 |
| 665 | 20231103 | 101400 | 19443771300 | 24300 | 24350 | 24350 | 24300 | 2682 |
| 666 | 20231103 | 101300 | 19378579700 | 24350 | 24400 | 24400 | 24300 | 2357 |
| 667 | 20231103 | 101200 | 19321241300 | 24400 | 24350 | 24400 | 24350 | 1430 |
| 668 | 20231103 | 101100 | 19286380950 | 24350 | 24350 | 24350 | 24300 | 1324 |
| 669 | 20231103 | 101000 | 19254177300 | 24300 | 24400 | 24400 | 24300 | 2640 |
| 670 | 20231103 | 100900 | 19189972250 | 24400 | 24300 | 24400 | 24300 | 10163 |
| 671 | 20231103 | 100800 | 18942947200 | 24300 | 24250 | 24350 | 24250 | 2241 |
| 672 | 20231103 | 100700 | 18888551450 | 24250 | 24350 | 24350 | 24250 | 6557 |
| 673 | 20231103 | 100600 | 18729208600 | 24350 | 24350 | 24400 | 24300 | 2316 |
| 674 | 20231103 | 100500 | 18672856500 | 24300 | 24500 | 24500 | 24300 | 3697 |
| 675 | 20231103 | 100400 | 18582561950 | 24500 | 24300 | 24550 | 24300 | 13551 |
| 676 | 20231103 | 100300 | 18251553600 | 24300 | 24250 | 24300 | 24250 | 2456 |
| 677 | 20231103 | 100200 | 18191896550 | 24250 | 24250 | 24300 | 24200 | 5568 |
| 678 | 20231103 | 100100 | 18056919350 | 24250 | 24400 | 24450 | 24250 | 3164 |
| 679 | 20231103 | 100000 | 17980007450 | 24400 | 24350 | 24500 | 24300 | 6166 |
| 680 | 20231103 | 095900 | 17829756350 | 24350 | 24500 | 24500 | 24300 | 2345 |
| 681 | 20231103 | 095800 | 17772486700 | 24450 | 24300 | 24500 | 24300 | 11851 |
| 682 | 20231103 | 095700 | 17483019650 | 24300 | 24350 | 24450 | 24200 | 22237 |
| 683 | 20231103 | 095600 | 16940683100 | 24350 | 24200 | 24400 | 24150 | 8254 |
| 684 | 20231103 | 095500 | 16740302250 | 24200 | 23950 | 24200 | 23950 | 8955 |
| 685 | 20231103 | 095400 | 16524847450 | 23950 | 23700 | 23950 | 23700 | 6448 |
| 686 | 20231103 | 095300 | 16370743300 | 23750 | 23700 | 23800 | 23650 | 1895 |
| 687 | 20231103 | 095200 | 16325828700 | 23700 | 23900 | 23900 | 23700 | 4434 |
| 688 | 20231103 | 095100 | 16220470200 | 23850 | 23850 | 23850 | 23800 | 2726 |
| 689 | 20231103 | 095000 | 16155517850 | 23800 | 23700 | 23900 | 23700 | 2231 |
| 690 | 20231103 | 094900 | 16102382600 | 23700 | 23850 | 23850 | 23700 | 3302 |
| 691 | 20231103 | 094800 | 16023795700 | 23800 | 23750 | 23900 | 23600 | 6068 |
| 692 | 20231103 | 094700 | 15880023200 | 23700 | 23800 | 23900 | 23650 | 4170 |
| 693 | 20231103 | 094600 | 15780993700 | 23800 | 23850 | 23850 | 23700 | 4476 |
| 694 | 20231103 | 094500 | 15674559700 | 23850 | 23850 | 23950 | 23800 | 2564 |
| 695 | 20231103 | 094400 | 15613350800 | 23800 | 23700 | 23850 | 23700 | 4078 |
| 696 | 20231103 | 094300 | 15516235800 | 23700 | 23650 | 23750 | 23500 | 8730 |
| 697 | 20231103 | 094200 | 15310086050 | 23700 | 23850 | 23900 | 23550 | 14868 |
| 698 | 20231103 | 094100 | 14958182350 | 23900 | 23950 | 23950 | 23650 | 19011 |
| 699 | 20231103 | 094000 | 14506468900 | 23900 | 24100 | 24150 | 23900 | 15444 |
| 700 | 20231103 | 093900 | 14136208750 | 24100 | 24150 | 24200 | 24050 | 12986 |
| 701 | 20231103 | 093800 | 13823484800 | 24150 | 24250 | 24300 | 24100 | 5624 |
| 702 | 20231103 | 093700 | 13687418450 | 24250 | 24250 | 24400 | 24200 | 2998 |
| 703 | 20231103 | 093600 | 13614658300 | 24250 | 24550 | 24600 | 24150 | 27937 |
| 704 | 20231103 | 093500 | 12933461400 | 24600 | 24700 | 24700 | 24500 | 5860 |
| 705 | 20231103 | 093400 | 12789039800 | 24700 | 24250 | 24700 | 24250 | 4996 |
| 706 | 20231103 | 093300 | 12666753100 | 24400 | 24300 | 24450 | 24250 | 2474 |
| 707 | 20231103 | 093200 | 12606549600 | 24300 | 24450 | 24500 | 24300 | 2444 |
| 708 | 20231103 | 093100 | 12546882150 | 24450 | 24100 | 24450 | 24050 | 6312 |
| 709 | 20231103 | 093000 | 12394152300 | 24250 | 24300 | 24350 | 24000 | 9416 |
| 710 | 20231103 | 092900 | 12166884700 | 24300 | 24450 | 24500 | 24300 | 5052 |
| 711 | 20231103 | 092800 | 12043362900 | 24450 | 24000 | 24450 | 23950 | 5782 |
| 712 | 20231103 | 092700 | 11903362350 | 24000 | 24300 | 24350 | 23950 | 16164 |
| 713 | 20231103 | 092600 | 11513071850 | 24300 | 24350 | 24450 | 24300 | 5827 |
| 714 | 20231103 | 092500 | 11371273400 | 24350 | 24450 | 24500 | 24350 | 4893 |
| 715 | 20231103 | 092400 | 11251693800 | 24450 | 24500 | 24550 | 24400 | 3056 |
| 716 | 20231103 | 092300 | 11176931300 | 24550 | 24550 | 24600 | 24450 | 2907 |
| 717 | 20231103 | 092200 | 11105633300 | 24550 | 24550 | 24700 | 24500 | 4218 |
| 718 | 20231103 | 092100 | 11001980200 | 24550 | 24700 | 24700 | 24450 | 4933 |
| 719 | 20231103 | 092000 | 10880895950 | 24700 | 24450 | 24700 | 24400 | 5650 |
| 720 | 20231103 | 091900 | 10742139250 | 24450 | 24550 | 24750 | 24450 | 5609 |
| 721 | 20231103 | 091800 | 10604018300 | 24500 | 24350 | 24650 | 24350 | 6400 |
| 722 | 20231103 | 091700 | 10447295600 | 24500 | 24750 | 24750 | 24300 | 24395 |
| 723 | 20231103 | 091600 | 9849184150 | 24750 | 24700 | 24850 | 24700 | 12560 |
| 724 | 20231103 | 091500 | 9537590600 | 24700 | 25000 | 25100 | 24700 | 24029 |
| 725 | 20231103 | 091400 | 8939061000 | 25000 | 25050 | 25200 | 24950 | 14569 |
| 726 | 20231103 | 091300 | 8573419850 | 25050 | 25000 | 25200 | 24950 | 10696 |
| 727 | 20231103 | 091200 | 8305261250 | 24800 | 25350 | 25400 | 24800 | 34456 |
| 728 | 20231103 | 091100 | 7441971600 | 25400 | 24750 | 25450 | 24650 | 60318 |
| 729 | 20231103 | 091000 | 5928954600 | 24700 | 24700 | 24750 | 24600 | 10936 |
| 730 | 20231103 | 090900 | 5658763400 | 24700 | 24800 | 24900 | 24500 | 30212 |
| 731 | 20231103 | 090800 | 4912929600 | 24900 | 24450 | 24950 | 24450 | 50017 |
| 732 | 20231103 | 090700 | 3675207600 | 24500 | 23800 | 24600 | 23800 | 20410 |
| 733 | 20231103 | 090600 | 3179685000 | 23800 | 23500 | 23900 | 23350 | 19428 |
| 734 | 20231103 | 090500 | 2722574150 | 23500 | 23800 | 23850 | 23500 | 25522 |
| 735 | 20231103 | 090400 | 2118205100 | 23850 | 24000 | 24000 | 23800 | 8206 |
| 736 | 20231103 | 090300 | 1921883800 | 24000 | 23950 | 24200 | 23950 | 9193 |
| 737 | 20231103 | 090200 | 1700787900 | 24000 | 24300 | 24350 | 23950 | 16839 |
| 738 | 20231103 | 090100 | 1294693800 | 24300 | 24450 | 24500 | 24200 | 18004 |
| 739 | 20231103 | 090000 | 857619500 | 24450 | 24650 | 24700 | 24300 | 34964 |