37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 194200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 3 | 20231109 | 194100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 4 | 20231109 | 194000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 5 | 20231109 | 193900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 6 | 20231109 | 193800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 7 | 20231109 | 193700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 8 | 20231109 | 193600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 9 | 20231109 | 193500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 10 | 20231109 | 193400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 11 | 20231109 | 193300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 12 | 20231109 | 193200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 13 | 20231109 | 193100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 14 | 20231109 | 193000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 15 | 20231109 | 192900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 16 | 20231109 | 192800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 17 | 20231109 | 192700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 18 | 20231109 | 192600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 19 | 20231109 | 192500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 20 | 20231109 | 192400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 21 | 20231109 | 192300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 22 | 20231109 | 192200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 23 | 20231109 | 192100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 24 | 20231109 | 192000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 25 | 20231109 | 191900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 26 | 20231109 | 191800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 27 | 20231109 | 191700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 28 | 20231109 | 191600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 29 | 20231109 | 191500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 30 | 20231109 | 191400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 31 | 20231109 | 191300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 32 | 20231109 | 191200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 33 | 20231109 | 191100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 34 | 20231109 | 191000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 35 | 20231109 | 190900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 36 | 20231109 | 190800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 37 | 20231109 | 190700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 38 | 20231109 | 190600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 39 | 20231109 | 190500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 40 | 20231109 | 190400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 41 | 20231109 | 190300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 42 | 20231109 | 190200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 43 | 20231109 | 190100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 44 | 20231109 | 190000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 45 | 20231109 | 185900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 46 | 20231109 | 185800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 47 | 20231109 | 185700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 48 | 20231109 | 185600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 49 | 20231109 | 185500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 50 | 20231109 | 185400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 51 | 20231109 | 185300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 52 | 20231109 | 185200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 53 | 20231109 | 185100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 54 | 20231109 | 185000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 55 | 20231109 | 184900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 56 | 20231109 | 184800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 57 | 20231109 | 184700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 58 | 20231109 | 184600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 59 | 20231109 | 184500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 60 | 20231109 | 184400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 61 | 20231109 | 184300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 62 | 20231109 | 184200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 63 | 20231109 | 184100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 64 | 20231109 | 184000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 65 | 20231109 | 183900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 66 | 20231109 | 183800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 67 | 20231109 | 183700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 68 | 20231109 | 183600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 69 | 20231109 | 183500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 70 | 20231109 | 183400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 71 | 20231109 | 183300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 72 | 20231109 | 183200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 73 | 20231109 | 183100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 74 | 20231109 | 183000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 75 | 20231109 | 182900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 76 | 20231109 | 182800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 77 | 20231109 | 182700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 78 | 20231109 | 182600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 79 | 20231109 | 182500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 80 | 20231109 | 182400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 81 | 20231109 | 182300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 82 | 20231109 | 182200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 83 | 20231109 | 182100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 84 | 20231109 | 182000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 85 | 20231109 | 181900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 86 | 20231109 | 181800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 87 | 20231109 | 181700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 88 | 20231109 | 181600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 89 | 20231109 | 181500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 90 | 20231109 | 181400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 91 | 20231109 | 181300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 92 | 20231109 | 181200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 93 | 20231109 | 181100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 94 | 20231109 | 181000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 95 | 20231109 | 180900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 96 | 20231109 | 180800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 97 | 20231109 | 180700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 98 | 20231109 | 180600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 99 | 20231109 | 180500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 100 | 20231109 | 180400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 101 | 20231109 | 180300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 102 | 20231109 | 180200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 103 | 20231109 | 180100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 104 | 20231109 | 180000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 105 | 20231109 | 175900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 106 | 20231109 | 175800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 107 | 20231109 | 175700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 108 | 20231109 | 175600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 109 | 20231109 | 175500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 110 | 20231109 | 175400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 111 | 20231109 | 175300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 112 | 20231109 | 175200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 113 | 20231109 | 175100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 114 | 20231109 | 175000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 115 | 20231109 | 174900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 116 | 20231109 | 174800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 117 | 20231109 | 174700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 118 | 20231109 | 174600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 119 | 20231109 | 174500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 120 | 20231109 | 174400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 121 | 20231109 | 174300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 122 | 20231109 | 174200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 123 | 20231109 | 174100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 124 | 20231109 | 174000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 125 | 20231109 | 173900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 126 | 20231109 | 173800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 127 | 20231109 | 173700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 128 | 20231109 | 173600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 129 | 20231109 | 173500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 130 | 20231109 | 173400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 131 | 20231109 | 173300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 132 | 20231109 | 173200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 133 | 20231109 | 173100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 134 | 20231109 | 173000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 135 | 20231109 | 172900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 136 | 20231109 | 172800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 137 | 20231109 | 172700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 138 | 20231109 | 172600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 139 | 20231109 | 172500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 140 | 20231109 | 172400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 141 | 20231109 | 172300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 142 | 20231109 | 172200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 143 | 20231109 | 172100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 144 | 20231109 | 172000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 145 | 20231109 | 171900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 146 | 20231109 | 171800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 147 | 20231109 | 171700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 148 | 20231109 | 171600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 149 | 20231109 | 171500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 150 | 20231109 | 171400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 151 | 20231109 | 171300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 152 | 20231109 | 171200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 153 | 20231109 | 171100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 154 | 20231109 | 171000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 155 | 20231109 | 170900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 156 | 20231109 | 170800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 157 | 20231109 | 170700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 158 | 20231109 | 170600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 159 | 20231109 | 170500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 160 | 20231109 | 170400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 161 | 20231109 | 170300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 162 | 20231109 | 170200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 163 | 20231109 | 170100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 164 | 20231109 | 170000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 165 | 20231109 | 165900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 166 | 20231109 | 165800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 167 | 20231109 | 165700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 168 | 20231109 | 165600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 169 | 20231109 | 165500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 170 | 20231109 | 165400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 171 | 20231109 | 165300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 172 | 20231109 | 165200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 173 | 20231109 | 165100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 174 | 20231109 | 165000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 175 | 20231109 | 164900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 176 | 20231109 | 164800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 177 | 20231109 | 164700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 178 | 20231109 | 164600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 179 | 20231109 | 164500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 180 | 20231109 | 164400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 181 | 20231109 | 164300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 182 | 20231109 | 164200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 183 | 20231109 | 164100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 184 | 20231109 | 164000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 185 | 20231109 | 163900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 186 | 20231109 | 163800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 187 | 20231109 | 163700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 188 | 20231109 | 163600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 189 | 20231109 | 163500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 190 | 20231109 | 163400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 191 | 20231109 | 163300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 192 | 20231109 | 163200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 193 | 20231109 | 163100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 194 | 20231109 | 163000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 195 | 20231109 | 162900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 196 | 20231109 | 162800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 197 | 20231109 | 162700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 198 | 20231109 | 162600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 199 | 20231109 | 162500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 200 | 20231109 | 162400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 201 | 20231109 | 162300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 202 | 20231109 | 162200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 203 | 20231109 | 162100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 204 | 20231109 | 162000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 205 | 20231109 | 161900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 206 | 20231109 | 161800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 207 | 20231109 | 161700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 208 | 20231109 | 161600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 209 | 20231109 | 161500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 210 | 20231109 | 161400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 211 | 20231109 | 161300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 212 | 20231109 | 161200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 213 | 20231109 | 161100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 214 | 20231109 | 161000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 215 | 20231109 | 160900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 216 | 20231109 | 160800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 217 | 20231109 | 160700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 218 | 20231109 | 160600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 219 | 20231109 | 160500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 220 | 20231109 | 160400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 221 | 20231109 | 160300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 222 | 20231109 | 160200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 223 | 20231109 | 160100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 224 | 20231109 | 160000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 225 | 20231109 | 155900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 226 | 20231109 | 155800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 227 | 20231109 | 155700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 228 | 20231109 | 155600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 229 | 20231109 | 155500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 230 | 20231109 | 155400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 231 | 20231109 | 155300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 232 | 20231109 | 155200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 233 | 20231109 | 155100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 234 | 20231109 | 155000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 235 | 20231109 | 154900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 236 | 20231109 | 154800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 237 | 20231109 | 154700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 238 | 20231109 | 154600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 239 | 20231109 | 154500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 240 | 20231109 | 154400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 241 | 20231109 | 154300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 242 | 20231109 | 154200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 243 | 20231109 | 154100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 244 | 20231109 | 154000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 245 | 20231109 | 153900 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 246 | 20231109 | 153800 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 247 | 20231109 | 153700 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 248 | 20231109 | 153600 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 249 | 20231109 | 153500 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 250 | 20231109 | 153400 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 251 | 20231109 | 153300 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 252 | 20231109 | 153200 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 253 | 20231109 | 153100 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 0 |
| 254 | 20231109 | 153000 | 54668443100 | 153400 | 153400 | 153400 | 153400 | 50375 |
| 255 | 20231109 | 152900 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 256 | 20231109 | 152800 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 257 | 20231109 | 152700 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 258 | 20231109 | 152600 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 259 | 20231109 | 152500 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 260 | 20231109 | 152400 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 261 | 20231109 | 152300 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 262 | 20231109 | 152200 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 263 | 20231109 | 152100 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 264 | 20231109 | 152000 | 46940918100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 265 | 20231109 | 151900 | 46940918100 | 153900 | 153700 | 153900 | 153600 | 2164 |
| 266 | 20231109 | 151800 | 46608256200 | 153700 | 153700 | 153900 | 153500 | 1256 |
| 267 | 20231109 | 151700 | 46415222900 | 153600 | 153400 | 153700 | 153400 | 1721 |
| 268 | 20231109 | 151600 | 46151062100 | 153400 | 153500 | 153700 | 153400 | 1595 |
| 269 | 20231109 | 151500 | 45906216300 | 153700 | 153400 | 153800 | 153400 | 779 |
| 270 | 20231109 | 151400 | 45786535100 | 153400 | 153500 | 153600 | 153300 | 823 |
| 271 | 20231109 | 151300 | 45660259200 | 153500 | 153600 | 154000 | 153400 | 674 |
| 272 | 20231109 | 151200 | 45556695100 | 153400 | 153500 | 154000 | 153400 | 1127 |
| 273 | 20231109 | 151100 | 45383528300 | 153500 | 153700 | 153700 | 153300 | 1372 |
| 274 | 20231109 | 151000 | 45172916100 | 153700 | 154000 | 154100 | 153700 | 1789 |
| 275 | 20231109 | 150900 | 44897508900 | 154100 | 154100 | 154200 | 154100 | 962 |
| 276 | 20231109 | 150800 | 44749253100 | 154100 | 154200 | 154300 | 154100 | 536 |
| 277 | 20231109 | 150700 | 44666617200 | 154200 | 154300 | 154300 | 154100 | 765 |
| 278 | 20231109 | 150600 | 44548654200 | 154300 | 154400 | 154400 | 154100 | 1029 |
| 279 | 20231109 | 150500 | 44389922900 | 154400 | 154700 | 154700 | 154300 | 363 |
| 280 | 20231109 | 150400 | 44333822500 | 154700 | 154400 | 154700 | 154100 | 1506 |
| 281 | 20231109 | 150300 | 44101263700 | 154400 | 154400 | 154700 | 154100 | 847 |
| 282 | 20231109 | 150200 | 43970534100 | 154700 | 154700 | 154700 | 154500 | 1363 |
| 283 | 20231109 | 150100 | 43759790600 | 154700 | 154400 | 154700 | 154400 | 1469 |
| 284 | 20231109 | 150000 | 43532732300 | 154400 | 154500 | 154700 | 154400 | 327 |
| 285 | 20231109 | 145900 | 43482199800 | 154500 | 154600 | 154700 | 154500 | 572 |
| 286 | 20231109 | 145800 | 43393759400 | 154600 | 154500 | 154700 | 154500 | 418 |
| 287 | 20231109 | 145700 | 43329131700 | 154700 | 154500 | 154700 | 154500 | 420 |
| 288 | 20231109 | 145600 | 43264205500 | 154400 | 154500 | 154600 | 154400 | 419 |
| 289 | 20231109 | 145500 | 43199468300 | 154500 | 154500 | 154500 | 154200 | 798 |
| 290 | 20231109 | 145400 | 43076275600 | 154500 | 154700 | 154700 | 154500 | 1352 |
| 291 | 20231109 | 145300 | 42867246900 | 154600 | 154600 | 154700 | 154600 | 195 |
| 292 | 20231109 | 145200 | 42837084300 | 154600 | 154800 | 154800 | 154600 | 633 |
| 293 | 20231109 | 145100 | 42739122000 | 154900 | 154900 | 155000 | 154800 | 156 |
| 294 | 20231109 | 145000 | 42714956600 | 154900 | 154800 | 155200 | 154800 | 1386 |
| 295 | 20231109 | 144900 | 42500232400 | 154900 | 154900 | 155100 | 154800 | 1111 |
| 296 | 20231109 | 144800 | 42328044600 | 155000 | 155300 | 155400 | 154900 | 353 |
| 297 | 20231109 | 144700 | 42273301000 | 155300 | 155400 | 155500 | 155000 | 1166 |
| 298 | 20231109 | 144600 | 42092279400 | 155500 | 155400 | 155500 | 155200 | 971 |
| 299 | 20231109 | 144500 | 41941361000 | 155300 | 155200 | 155600 | 155100 | 1826 |
| 300 | 20231109 | 144400 | 41657578300 | 155200 | 155100 | 155300 | 155100 | 667 |
| 301 | 20231109 | 144300 | 41554061100 | 155100 | 154800 | 155200 | 154800 | 747 |
| 302 | 20231109 | 144200 | 41438241500 | 154900 | 154600 | 154900 | 154400 | 580 |
| 303 | 20231109 | 144100 | 41348539000 | 154600 | 154500 | 154700 | 154100 | 885 |
| 304 | 20231109 | 144000 | 41211836600 | 154500 | 155100 | 155100 | 154500 | 1426 |
| 305 | 20231109 | 143900 | 40990961000 | 155100 | 155100 | 155300 | 155000 | 650 |
| 306 | 20231109 | 143800 | 40890132600 | 155100 | 154700 | 155200 | 154700 | 1966 |
| 307 | 20231109 | 143700 | 40585368300 | 154800 | 154800 | 154800 | 154700 | 537 |
| 308 | 20231109 | 143600 | 40502269100 | 154700 | 154500 | 154800 | 154400 | 497 |
| 309 | 20231109 | 143500 | 40425448600 | 154500 | 154600 | 154600 | 154500 | 372 |
| 310 | 20231109 | 143400 | 40367946200 | 154600 | 154400 | 154600 | 154400 | 197 |
| 311 | 20231109 | 143300 | 40337511700 | 154400 | 154600 | 154600 | 154400 | 384 |
| 312 | 20231109 | 143200 | 40278190300 | 154500 | 154600 | 154600 | 154500 | 267 |
| 313 | 20231109 | 143100 | 40236935800 | 154500 | 154700 | 154900 | 154500 | 530 |
| 314 | 20231109 | 143000 | 40155009000 | 154900 | 154900 | 154900 | 154800 | 805 |
| 315 | 20231109 | 142900 | 40030340200 | 154900 | 154200 | 154900 | 154200 | 1814 |
| 316 | 20231109 | 142800 | 39749827200 | 154300 | 154200 | 154300 | 154200 | 293 |
| 317 | 20231109 | 142700 | 39704642000 | 154200 | 154000 | 154200 | 153900 | 191 |
| 318 | 20231109 | 142600 | 39675219800 | 154000 | 153900 | 154000 | 153700 | 191 |
| 319 | 20231109 | 142500 | 39645815300 | 154000 | 153900 | 154000 | 153500 | 1042 |
| 320 | 20231109 | 142400 | 39485658400 | 153900 | 154300 | 154400 | 153900 | 571 |
| 321 | 20231109 | 142300 | 39397662300 | 154300 | 154300 | 154400 | 154100 | 476 |
| 322 | 20231109 | 142200 | 39324249700 | 154200 | 154400 | 154400 | 154200 | 361 |
| 323 | 20231109 | 142100 | 39268564500 | 154400 | 154500 | 154500 | 154300 | 342 |
| 324 | 20231109 | 142000 | 39215765600 | 154500 | 154300 | 154500 | 154200 | 1026 |
| 325 | 20231109 | 141900 | 39057357300 | 154300 | 154800 | 154800 | 154200 | 948 |
| 326 | 20231109 | 141800 | 38910993000 | 154700 | 155400 | 155400 | 154700 | 1667 |
| 327 | 20231109 | 141700 | 38652622300 | 155400 | 154800 | 155400 | 154800 | 3529 |
| 328 | 20231109 | 141600 | 38105394500 | 154800 | 154800 | 154800 | 154700 | 127 |
| 329 | 20231109 | 141500 | 38085740400 | 154700 | 154600 | 154900 | 154500 | 1522 |
| 330 | 20231109 | 141400 | 37850275800 | 154600 | 154800 | 154800 | 154500 | 1296 |
| 331 | 20231109 | 141300 | 37649755900 | 154800 | 154900 | 155000 | 154700 | 1904 |
| 332 | 20231109 | 141200 | 37354755600 | 155000 | 154600 | 155000 | 154500 | 2438 |
| 333 | 20231109 | 141100 | 36977423600 | 154600 | 154600 | 154700 | 154500 | 900 |
| 334 | 20231109 | 141000 | 36838304900 | 154600 | 154600 | 154800 | 154500 | 2739 |
| 335 | 20231109 | 140900 | 36414857200 | 154600 | 154000 | 154600 | 153900 | 2251 |
| 336 | 20231109 | 140800 | 36067392300 | 154100 | 153900 | 154200 | 153900 | 1529 |
| 337 | 20231109 | 140700 | 35831855000 | 153900 | 153200 | 153900 | 153200 | 3418 |
| 338 | 20231109 | 140600 | 35307259800 | 153200 | 153100 | 153200 | 153000 | 292 |
| 339 | 20231109 | 140500 | 35262556700 | 153100 | 152500 | 153100 | 152300 | 576 |
| 340 | 20231109 | 140400 | 35174577200 | 152400 | 152500 | 152600 | 152300 | 409 |
| 341 | 20231109 | 140300 | 35112220100 | 152500 | 152600 | 152600 | 152400 | 39 |
| 342 | 20231109 | 140200 | 35106272400 | 152600 | 152500 | 152600 | 152400 | 331 |
| 343 | 20231109 | 140100 | 35055797200 | 152600 | 152600 | 152600 | 152500 | 89 |
| 344 | 20231109 | 140000 | 35042223500 | 152600 | 152300 | 152600 | 152300 | 47 |
| 345 | 20231109 | 135900 | 35035054700 | 152600 | 152100 | 152600 | 152100 | 298 |
| 346 | 20231109 | 135800 | 34989646200 | 152100 | 152500 | 152600 | 152100 | 124 |
| 347 | 20231109 | 135700 | 34970738200 | 152500 | 152500 | 152700 | 152000 | 360 |
| 348 | 20231109 | 135600 | 34915823500 | 152500 | 152000 | 152500 | 151900 | 627 |
| 349 | 20231109 | 135500 | 34820424800 | 152100 | 151900 | 152100 | 151900 | 122 |
| 350 | 20231109 | 135400 | 34801881400 | 152000 | 152000 | 152000 | 151900 | 43 |
| 351 | 20231109 | 135300 | 34795346700 | 151900 | 152200 | 152200 | 151900 | 576 |
| 352 | 20231109 | 135200 | 34707772500 | 152200 | 152400 | 152500 | 152200 | 545 |
| 353 | 20231109 | 135100 | 34624730300 | 152300 | 152400 | 152400 | 152100 | 92 |
| 354 | 20231109 | 135000 | 34610717100 | 152400 | 152000 | 152400 | 151900 | 215 |
| 355 | 20231109 | 134900 | 34578029100 | 151900 | 152000 | 152000 | 151900 | 183 |
| 356 | 20231109 | 134800 | 34550223700 | 151900 | 152400 | 152500 | 151700 | 321 |
| 357 | 20231109 | 134700 | 34501365000 | 152400 | 152200 | 152400 | 151700 | 2127 |
| 358 | 20231109 | 134600 | 34178240500 | 152300 | 152300 | 152400 | 152200 | 197 |
| 359 | 20231109 | 134500 | 34148248500 | 152300 | 152600 | 152600 | 152200 | 174 |
| 360 | 20231109 | 134400 | 34121747700 | 152500 | 152700 | 152700 | 152300 | 280 |
| 361 | 20231109 | 134300 | 34079040600 | 152600 | 152300 | 152700 | 152300 | 354 |
| 362 | 20231109 | 134200 | 34025068600 | 152400 | 152500 | 152600 | 152300 | 467 |
| 363 | 20231109 | 134100 | 33953867800 | 152500 | 152600 | 152700 | 152500 | 196 |
| 364 | 20231109 | 134000 | 33923958300 | 152600 | 152700 | 152700 | 152600 | 154 |
| 365 | 20231109 | 133900 | 33900456900 | 152700 | 152900 | 153000 | 152700 | 263 |
| 366 | 20231109 | 133800 | 33860274800 | 153000 | 153000 | 153000 | 152900 | 188 |
| 367 | 20231109 | 133700 | 33831520100 | 153000 | 153100 | 153100 | 152900 | 75 |
| 368 | 20231109 | 133600 | 33820044600 | 153300 | 152900 | 153300 | 152800 | 500 |
| 369 | 20231109 | 133500 | 33743600300 | 152900 | 153100 | 153100 | 152900 | 136 |
| 370 | 20231109 | 133400 | 33722791100 | 153200 | 153400 | 153400 | 153100 | 755 |
| 371 | 20231109 | 133300 | 33607119500 | 153400 | 153300 | 153500 | 153300 | 192 |
| 372 | 20231109 | 133200 | 33577670600 | 153400 | 153300 | 153500 | 153200 | 287 |
| 373 | 20231109 | 133100 | 33533666200 | 153200 | 153400 | 153500 | 153200 | 351 |
| 374 | 20231109 | 133000 | 33479837400 | 153400 | 153500 | 153600 | 153400 | 618 |
| 375 | 20231109 | 132900 | 33384979500 | 153500 | 153300 | 153500 | 153200 | 960 |
| 376 | 20231109 | 132800 | 33237739600 | 153200 | 153100 | 153300 | 153100 | 126 |
| 377 | 20231109 | 132700 | 33218437700 | 153200 | 153200 | 153300 | 153100 | 475 |
| 378 | 20231109 | 132600 | 33145677100 | 153200 | 153400 | 153400 | 153200 | 465 |
| 379 | 20231109 | 132500 | 33074404100 | 153400 | 153400 | 153500 | 153300 | 238 |
| 380 | 20231109 | 132400 | 33037892100 | 153400 | 153400 | 153500 | 153200 | 408 |
| 381 | 20231109 | 132300 | 32975309000 | 153300 | 153300 | 153500 | 153200 | 269 |
| 382 | 20231109 | 132200 | 32934050800 | 153200 | 153300 | 153500 | 153100 | 176 |
| 383 | 20231109 | 132100 | 32907073200 | 153500 | 153500 | 153600 | 153400 | 772 |
| 384 | 20231109 | 132000 | 32788569800 | 153500 | 153100 | 153500 | 153100 | 529 |
| 385 | 20231109 | 131900 | 32707462100 | 153100 | 153100 | 153100 | 152900 | 225 |
| 386 | 20231109 | 131800 | 32673026800 | 153100 | 153000 | 153100 | 152900 | 334 |
| 387 | 20231109 | 131700 | 32621927400 | 153100 | 153200 | 153200 | 153000 | 567 |
| 388 | 20231109 | 131600 | 32535138400 | 153300 | 153400 | 153400 | 153200 | 202 |
| 389 | 20231109 | 131500 | 32504174000 | 153200 | 153200 | 153500 | 153200 | 429 |
| 390 | 20231109 | 131400 | 32438417200 | 153100 | 153500 | 153600 | 153100 | 1056 |
| 391 | 20231109 | 131300 | 32276424600 | 153400 | 152700 | 153500 | 152600 | 2180 |
| 392 | 20231109 | 131200 | 31942737800 | 152700 | 152200 | 152700 | 152200 | 1144 |
| 393 | 20231109 | 131100 | 31768299200 | 152200 | 152200 | 152300 | 152100 | 150 |
| 394 | 20231109 | 131000 | 31745463300 | 152200 | 152300 | 152400 | 152100 | 108 |
| 395 | 20231109 | 130900 | 31729019300 | 152100 | 152200 | 152400 | 152100 | 218 |
| 396 | 20231109 | 130800 | 31695838500 | 152100 | 152100 | 152200 | 152100 | 33 |
| 397 | 20231109 | 130700 | 31690818000 | 152200 | 152200 | 152400 | 152200 | 289 |
| 398 | 20231109 | 130600 | 31646814100 | 152200 | 152200 | 152300 | 152100 | 199 |
| 399 | 20231109 | 130500 | 31616517500 | 152200 | 152300 | 152300 | 152100 | 158 |
| 400 | 20231109 | 130400 | 31592469200 | 152300 | 152300 | 152400 | 152300 | 193 |
| 401 | 20231109 | 130300 | 31563074800 | 152300 | 152300 | 152500 | 152300 | 139 |
| 402 | 20231109 | 130200 | 31541893100 | 152400 | 152300 | 152400 | 152300 | 160 |
| 403 | 20231109 | 130100 | 31517522600 | 152300 | 152400 | 152400 | 152200 | 194 |
| 404 | 20231109 | 130000 | 31487971100 | 152400 | 152200 | 152500 | 152200 | 494 |
| 405 | 20231109 | 125900 | 31412718600 | 152200 | 152200 | 152300 | 152000 | 212 |
| 406 | 20231109 | 125800 | 31380470800 | 152000 | 152000 | 152300 | 151900 | 243 |
| 407 | 20231109 | 125700 | 31343514100 | 152100 | 152000 | 152200 | 151900 | 494 |
| 408 | 20231109 | 125600 | 31268435300 | 152000 | 152200 | 152200 | 151900 | 1184 |
| 409 | 20231109 | 125500 | 31088461000 | 152100 | 152000 | 152200 | 152000 | 141 |
| 410 | 20231109 | 125400 | 31067008900 | 152200 | 152100 | 152300 | 152100 | 567 |
| 411 | 20231109 | 125300 | 30980741300 | 152100 | 152100 | 152200 | 152100 | 235 |
| 412 | 20231109 | 125200 | 30944977700 | 152200 | 152100 | 152200 | 152000 | 43 |
| 413 | 20231109 | 125100 | 30938438800 | 152100 | 152100 | 152100 | 152000 | 54 |
| 414 | 20231109 | 125000 | 30930230000 | 152000 | 152100 | 152300 | 152000 | 695 |
| 415 | 20231109 | 124900 | 30824507200 | 152100 | 152100 | 152300 | 152100 | 171 |
| 416 | 20231109 | 124800 | 30798494500 | 152100 | 152100 | 152200 | 152000 | 237 |
| 417 | 20231109 | 124700 | 30762450200 | 152100 | 152100 | 152200 | 152100 | 239 |
| 418 | 20231109 | 124600 | 30726096600 | 152100 | 152200 | 152300 | 152100 | 280 |
| 419 | 20231109 | 124500 | 30683483200 | 152100 | 152200 | 152300 | 152100 | 291 |
| 420 | 20231109 | 124400 | 30639198200 | 152200 | 151900 | 152400 | 151800 | 570 |
| 421 | 20231109 | 124300 | 30552498000 | 151900 | 151900 | 152100 | 151800 | 245 |
| 422 | 20231109 | 124200 | 30515265800 | 151900 | 151900 | 152000 | 151800 | 92 |
| 423 | 20231109 | 124100 | 30501291200 | 151700 | 152000 | 152000 | 151700 | 484 |
| 424 | 20231109 | 124000 | 30427783500 | 152000 | 152200 | 152200 | 152000 | 154 |
| 425 | 20231109 | 123900 | 30404370200 | 152100 | 152300 | 152400 | 152100 | 191 |
| 426 | 20231109 | 123800 | 30375288000 | 152200 | 152500 | 152500 | 152200 | 31 |
| 427 | 20231109 | 123700 | 30370567900 | 152200 | 152000 | 152300 | 151900 | 394 |
| 428 | 20231109 | 123600 | 30310662000 | 151900 | 152000 | 152100 | 151900 | 330 |
| 429 | 20231109 | 123500 | 30260513800 | 152100 | 151900 | 152100 | 151900 | 162 |
| 430 | 20231109 | 123400 | 30235885500 | 151900 | 152100 | 152300 | 151900 | 306 |
| 431 | 20231109 | 123300 | 30189367600 | 152100 | 152200 | 152400 | 152000 | 501 |
| 432 | 20231109 | 123200 | 30113192000 | 152200 | 152100 | 152300 | 152000 | 221 |
| 433 | 20231109 | 123100 | 30079577500 | 152000 | 152200 | 152400 | 152000 | 354 |
| 434 | 20231109 | 123000 | 30025703700 | 152200 | 152300 | 152500 | 152200 | 153 |
| 435 | 20231109 | 122900 | 30002388500 | 152400 | 152400 | 152400 | 152300 | 134 |
| 436 | 20231109 | 122800 | 29981973000 | 152300 | 152200 | 152400 | 152200 | 50 |
| 437 | 20231109 | 122700 | 29974362600 | 152400 | 152500 | 152500 | 152100 | 384 |
| 438 | 20231109 | 122600 | 29915879800 | 152700 | 152700 | 152700 | 152400 | 287 |
| 439 | 20231109 | 122500 | 29872094800 | 152700 | 152800 | 152800 | 152600 | 23 |
| 440 | 20231109 | 122400 | 29868582700 | 152600 | 152800 | 152900 | 152600 | 151 |
| 441 | 20231109 | 122300 | 29845509400 | 152800 | 152600 | 152900 | 152600 | 76 |
| 442 | 20231109 | 122200 | 29833901300 | 152400 | 152800 | 152800 | 152400 | 208 |
| 443 | 20231109 | 122100 | 29802138600 | 152800 | 152700 | 152900 | 152700 | 60 |
| 444 | 20231109 | 122000 | 29792971300 | 152700 | 152500 | 152900 | 152400 | 744 |
| 445 | 20231109 | 121900 | 29679450400 | 152400 | 152500 | 152500 | 152200 | 229 |
| 446 | 20231109 | 121800 | 29644553500 | 152400 | 152400 | 152500 | 152100 | 47 |
| 447 | 20231109 | 121700 | 29637391900 | 152100 | 152200 | 152400 | 152100 | 212 |
| 448 | 20231109 | 121600 | 29605134600 | 152200 | 152200 | 152500 | 152200 | 205 |
| 449 | 20231109 | 121500 | 29573920500 | 152200 | 152300 | 152500 | 152200 | 128 |
| 450 | 20231109 | 121400 | 29554420300 | 152300 | 152500 | 152500 | 152300 | 153 |
| 451 | 20231109 | 121300 | 29531103900 | 152300 | 152500 | 152500 | 152200 | 110 |
| 452 | 20231109 | 121200 | 29514351000 | 152200 | 152400 | 152500 | 152100 | 319 |
| 453 | 20231109 | 121100 | 29465755700 | 152300 | 152400 | 152500 | 152300 | 77 |
| 454 | 20231109 | 121000 | 29454021400 | 152400 | 152300 | 152500 | 152300 | 130 |
| 455 | 20231109 | 120900 | 29434209300 | 152300 | 152300 | 152500 | 152300 | 46 |
| 456 | 20231109 | 120800 | 29427202500 | 152300 | 152200 | 152500 | 152100 | 317 |
| 457 | 20231109 | 120700 | 29378949000 | 152300 | 152300 | 152300 | 152100 | 230 |
| 458 | 20231109 | 120600 | 29343956600 | 152200 | 152300 | 152400 | 152200 | 417 |
| 459 | 20231109 | 120500 | 29280474300 | 152300 | 152400 | 152400 | 152300 | 76 |
| 460 | 20231109 | 120400 | 29268898500 | 152500 | 152200 | 152700 | 152200 | 146 |
| 461 | 20231109 | 120300 | 29246626000 | 152500 | 152700 | 152700 | 152200 | 616 |
| 462 | 20231109 | 120200 | 29152743900 | 152600 | 152700 | 152800 | 152600 | 267 |
| 463 | 20231109 | 120100 | 29111965400 | 152800 | 153100 | 153100 | 152700 | 228 |
| 464 | 20231109 | 120000 | 29077089800 | 153100 | 152800 | 153100 | 152800 | 286 |
| 465 | 20231109 | 115900 | 29033339500 | 152800 | 152900 | 152900 | 152700 | 86 |
| 466 | 20231109 | 115800 | 29020199300 | 152800 | 152800 | 153000 | 152800 | 225 |
| 467 | 20231109 | 115700 | 28985805000 | 152800 | 153000 | 153000 | 152800 | 49 |
| 468 | 20231109 | 115600 | 28978315000 | 153000 | 152800 | 153000 | 152800 | 288 |
| 469 | 20231109 | 115500 | 28934284500 | 152900 | 152900 | 152900 | 152800 | 82 |
| 470 | 20231109 | 115400 | 28921749300 | 152800 | 152800 | 152900 | 152700 | 249 |
| 471 | 20231109 | 115300 | 28883705100 | 152800 | 153000 | 153000 | 152800 | 142 |
| 472 | 20231109 | 115200 | 28861989700 | 152900 | 153000 | 153000 | 152900 | 32 |
| 473 | 20231109 | 115100 | 28857096300 | 153000 | 152900 | 153200 | 152900 | 570 |
| 474 | 20231109 | 115000 | 28769851000 | 152800 | 152800 | 152900 | 152800 | 69 |
| 475 | 20231109 | 114900 | 28759306600 | 152900 | 152800 | 153000 | 152800 | 225 |
| 476 | 20231109 | 114800 | 28724909300 | 152800 | 152900 | 152900 | 152800 | 154 |
| 477 | 20231109 | 114700 | 28701376600 | 152900 | 152800 | 153000 | 152800 | 81 |
| 478 | 20231109 | 114600 | 28688991900 | 153000 | 153200 | 153200 | 152900 | 935 |
| 479 | 20231109 | 114500 | 28545938500 | 153100 | 153200 | 153300 | 153100 | 202 |
| 480 | 20231109 | 114400 | 28514992900 | 153200 | 153200 | 153300 | 153100 | 62 |
| 481 | 20231109 | 114300 | 28505494200 | 153200 | 153100 | 153300 | 153100 | 76 |
| 482 | 20231109 | 114200 | 28493851200 | 153200 | 153100 | 153200 | 153100 | 146 |
| 483 | 20231109 | 114100 | 28471498500 | 153100 | 153200 | 153200 | 153100 | 161 |
| 484 | 20231109 | 114000 | 28446835500 | 153300 | 153100 | 153300 | 153000 | 277 |
| 485 | 20231109 | 113900 | 28404411500 | 153200 | 153500 | 153500 | 153100 | 247 |
| 486 | 20231109 | 113800 | 28366546700 | 153500 | 153500 | 153500 | 153400 | 80 |
| 487 | 20231109 | 113700 | 28354271800 | 153500 | 153500 | 153500 | 153400 | 269 |
| 488 | 20231109 | 113600 | 28312995400 | 153600 | 153500 | 153600 | 153400 | 328 |
| 489 | 20231109 | 113500 | 28262637800 | 153600 | 153400 | 153600 | 153400 | 168 |
| 490 | 20231109 | 113400 | 28236846100 | 153400 | 153500 | 153600 | 153400 | 436 |
| 491 | 20231109 | 113300 | 28169890400 | 153500 | 153200 | 153700 | 153100 | 2228 |
| 492 | 20231109 | 113200 | 27828105900 | 153100 | 153100 | 153200 | 153100 | 56 |
| 493 | 20231109 | 113100 | 27819531400 | 153000 | 152800 | 153200 | 152800 | 367 |
| 494 | 20231109 | 113000 | 27763388200 | 152900 | 152900 | 152900 | 152800 | 95 |
| 495 | 20231109 | 112900 | 27748870300 | 152900 | 153000 | 153000 | 152900 | 125 |
| 496 | 20231109 | 112800 | 27729748700 | 153100 | 153100 | 153100 | 152800 | 155 |
| 497 | 20231109 | 112700 | 27706056000 | 153100 | 153200 | 153200 | 152900 | 239 |
| 498 | 20231109 | 112600 | 27669475100 | 153000 | 152900 | 153200 | 152900 | 717 |
| 499 | 20231109 | 112500 | 27559749000 | 152900 | 152800 | 153000 | 152800 | 54 |
| 500 | 20231109 | 112400 | 27551492700 | 153000 | 152600 | 153000 | 152600 | 557 |
| 501 | 20231109 | 112300 | 27466449400 | 152600 | 152600 | 152700 | 152600 | 100 |
| 502 | 20231109 | 112200 | 27451185800 | 152600 | 152100 | 152700 | 152100 | 333 |
| 503 | 20231109 | 112100 | 27400424700 | 152000 | 152400 | 152500 | 152000 | 413 |
| 504 | 20231109 | 112000 | 27337568200 | 152600 | 152300 | 152700 | 152300 | 130 |
| 505 | 20231109 | 111900 | 27317742500 | 152300 | 152600 | 152700 | 152300 | 182 |
| 506 | 20231109 | 111800 | 27289999300 | 152400 | 152500 | 152800 | 152400 | 185 |
| 507 | 20231109 | 111700 | 27261762100 | 152500 | 152700 | 152700 | 152500 | 52 |
| 508 | 20231109 | 111600 | 27253825000 | 152400 | 152800 | 152800 | 152400 | 198 |
| 509 | 20231109 | 111500 | 27223616400 | 152600 | 152700 | 152800 | 152600 | 251 |
| 510 | 20231109 | 111400 | 27185294200 | 152700 | 152400 | 152700 | 152400 | 219 |
| 511 | 20231109 | 111300 | 27151875100 | 152300 | 152400 | 152400 | 152300 | 117 |
| 512 | 20231109 | 111200 | 27134052900 | 152300 | 152500 | 152700 | 152300 | 660 |
| 513 | 20231109 | 111100 | 27033479800 | 152500 | 152400 | 152700 | 152300 | 373 |
| 514 | 20231109 | 111000 | 26976634400 | 152800 | 152600 | 152800 | 152500 | 315 |
| 515 | 20231109 | 110900 | 26928557300 | 152600 | 152900 | 153000 | 152600 | 390 |
| 516 | 20231109 | 110800 | 26868966500 | 152900 | 152900 | 152900 | 152800 | 265 |
| 517 | 20231109 | 110700 | 26828452400 | 153000 | 152900 | 153200 | 152800 | 1191 |
| 518 | 20231109 | 110600 | 26646340900 | 153000 | 152900 | 153000 | 152800 | 171 |
| 519 | 20231109 | 110500 | 26620191000 | 152900 | 153000 | 153000 | 152700 | 628 |
| 520 | 20231109 | 110400 | 26524179200 | 153000 | 153200 | 153300 | 152900 | 263 |
| 521 | 20231109 | 110300 | 26483921200 | 153200 | 153000 | 153300 | 152900 | 201 |
| 522 | 20231109 | 110200 | 26453147400 | 153100 | 153100 | 153200 | 153000 | 303 |
| 523 | 20231109 | 110100 | 26406761500 | 153100 | 152900 | 153100 | 152800 | 244 |
| 524 | 20231109 | 110000 | 26369426900 | 152800 | 152400 | 152800 | 152400 | 1073 |
| 525 | 20231109 | 105900 | 26205862600 | 152200 | 152300 | 152500 | 152200 | 677 |
| 526 | 20231109 | 105800 | 26102762800 | 152200 | 152600 | 152600 | 152200 | 602 |
| 527 | 20231109 | 105700 | 26011054400 | 152400 | 152700 | 152700 | 152400 | 570 |
| 528 | 20231109 | 105600 | 25924104000 | 152600 | 152900 | 152900 | 152600 | 536 |
| 529 | 20231109 | 105500 | 25842216900 | 152900 | 153000 | 153300 | 152800 | 1532 |
| 530 | 20231109 | 105400 | 25607687900 | 153000 | 153500 | 153600 | 153000 | 1569 |
| 531 | 20231109 | 105300 | 25367412900 | 153600 | 153800 | 153900 | 153500 | 517 |
| 532 | 20231109 | 105200 | 25287928700 | 153800 | 153600 | 153800 | 153600 | 264 |
| 533 | 20231109 | 105100 | 25247339000 | 153700 | 153800 | 154000 | 153500 | 1252 |
| 534 | 20231109 | 105000 | 25054614800 | 153800 | 153800 | 154000 | 153600 | 2807 |
| 535 | 20231109 | 104900 | 24622447200 | 154000 | 153900 | 154000 | 153700 | 1190 |
| 536 | 20231109 | 104800 | 24439286400 | 153800 | 153300 | 153800 | 153300 | 899 |
| 537 | 20231109 | 104700 | 24301220600 | 153300 | 153200 | 153300 | 153100 | 153 |
| 538 | 20231109 | 104600 | 24277771500 | 153200 | 153100 | 153400 | 153100 | 199 |
| 539 | 20231109 | 104500 | 24247277100 | 153100 | 152800 | 153200 | 152800 | 160 |
| 540 | 20231109 | 104400 | 24222797300 | 152800 | 152900 | 153000 | 152800 | 329 |
| 541 | 20231109 | 104300 | 24172513100 | 152900 | 153200 | 153200 | 152900 | 137 |
| 542 | 20231109 | 104200 | 24151541700 | 153000 | 153000 | 153200 | 152900 | 373 |
| 543 | 20231109 | 104100 | 24094483500 | 153100 | 153400 | 153700 | 152900 | 965 |
| 544 | 20231109 | 104000 | 23946692500 | 153400 | 153800 | 153900 | 153400 | 889 |
| 545 | 20231109 | 103900 | 23810010800 | 153800 | 153200 | 153800 | 153100 | 1514 |
| 546 | 20231109 | 103800 | 23577589100 | 153200 | 153300 | 153300 | 153000 | 566 |
| 547 | 20231109 | 103700 | 23490928000 | 153100 | 152900 | 153400 | 152900 | 493 |
| 548 | 20231109 | 103600 | 23415440400 | 152700 | 153400 | 153500 | 152700 | 1253 |
| 549 | 20231109 | 103500 | 23223678400 | 153500 | 153500 | 153600 | 153400 | 1440 |
| 550 | 20231109 | 103400 | 23002641000 | 153500 | 153000 | 153600 | 152900 | 2435 |
| 551 | 20231109 | 103300 | 22629627500 | 152900 | 153000 | 153000 | 152800 | 1565 |
| 552 | 20231109 | 103200 | 22390271300 | 153000 | 153000 | 153000 | 152800 | 1532 |
| 553 | 20231109 | 103100 | 22155939000 | 153000 | 152900 | 153000 | 152900 | 470 |
| 554 | 20231109 | 103000 | 22084054300 | 152900 | 152500 | 152900 | 152500 | 793 |
| 555 | 20231109 | 102900 | 21962943800 | 152400 | 152400 | 152500 | 152300 | 415 |
| 556 | 20231109 | 102800 | 21899677000 | 152400 | 152500 | 152500 | 152300 | 363 |
| 557 | 20231109 | 102700 | 21844346700 | 152500 | 152000 | 152500 | 152000 | 917 |
| 558 | 20231109 | 102600 | 21704742100 | 152000 | 151800 | 152100 | 151600 | 266 |
| 559 | 20231109 | 102500 | 21664317000 | 151800 | 151500 | 151800 | 151500 | 264 |
| 560 | 20231109 | 102400 | 21624301100 | 151700 | 151500 | 151900 | 151400 | 377 |
| 561 | 20231109 | 102300 | 21567160300 | 151500 | 151900 | 152000 | 151500 | 559 |
| 562 | 20231109 | 102200 | 21482274700 | 152000 | 151800 | 152100 | 151800 | 1017 |
| 563 | 20231109 | 102100 | 21327732100 | 151800 | 151500 | 151800 | 151400 | 790 |
| 564 | 20231109 | 102000 | 21207941300 | 151500 | 150800 | 151500 | 150700 | 429 |
| 565 | 20231109 | 101900 | 21143141800 | 150800 | 151000 | 151100 | 150700 | 637 |
| 566 | 20231109 | 101800 | 21047001700 | 151000 | 151000 | 151100 | 150900 | 774 |
| 567 | 20231109 | 101700 | 20930115200 | 150900 | 150600 | 151000 | 150600 | 376 |
| 568 | 20231109 | 101600 | 20873373300 | 150600 | 151000 | 151000 | 150600 | 440 |
| 569 | 20231109 | 101500 | 20807035800 | 151000 | 150700 | 151000 | 150500 | 916 |
| 570 | 20231109 | 101400 | 20669027600 | 150600 | 150800 | 150900 | 150600 | 185 |
| 571 | 20231109 | 101300 | 20641146600 | 150900 | 150900 | 150900 | 150700 | 947 |
| 572 | 20231109 | 101200 | 20498362200 | 150900 | 151100 | 151100 | 150900 | 95 |
| 573 | 20231109 | 101100 | 20484025400 | 151100 | 150700 | 151100 | 150500 | 1323 |
| 574 | 20231109 | 101000 | 20284689200 | 150600 | 150800 | 151300 | 150300 | 2237 |
| 575 | 20231109 | 100900 | 19947383900 | 150800 | 150400 | 150800 | 150300 | 1132 |
| 576 | 20231109 | 100800 | 19777040500 | 150400 | 150300 | 150500 | 150300 | 732 |
| 577 | 20231109 | 100700 | 19666977400 | 150400 | 150700 | 150700 | 150300 | 1958 |
| 578 | 20231109 | 100600 | 19372272400 | 150800 | 150700 | 151000 | 150600 | 2183 |
| 579 | 20231109 | 100500 | 19043211400 | 150800 | 150800 | 150900 | 150700 | 565 |
| 580 | 20231109 | 100400 | 18958034700 | 150800 | 151000 | 151000 | 150700 | 503 |
| 581 | 20231109 | 100300 | 18882181300 | 151000 | 151000 | 151000 | 150900 | 700 |
| 582 | 20231109 | 100200 | 18776519200 | 151000 | 151500 | 151900 | 151000 | 2067 |
| 583 | 20231109 | 100100 | 18463765200 | 151500 | 150800 | 151800 | 150800 | 939 |
| 584 | 20231109 | 100000 | 18321566100 | 150800 | 150800 | 151200 | 150600 | 1292 |
| 585 | 20231109 | 095900 | 18126710300 | 150700 | 151100 | 151100 | 150600 | 711 |
| 586 | 20231109 | 095800 | 18019548300 | 150700 | 150800 | 151100 | 150700 | 519 |
| 587 | 20231109 | 095700 | 17941292900 | 150800 | 151100 | 151400 | 150800 | 1051 |
| 588 | 20231109 | 095600 | 17782466500 | 151100 | 151500 | 151500 | 151000 | 1250 |
| 589 | 20231109 | 095500 | 17593571000 | 151000 | 150900 | 151500 | 150800 | 1683 |
| 590 | 20231109 | 095400 | 17339176800 | 150900 | 151000 | 151100 | 150900 | 852 |
| 591 | 20231109 | 095300 | 17210566300 | 151000 | 150700 | 151200 | 150600 | 1750 |
| 592 | 20231109 | 095200 | 16946504700 | 150700 | 150800 | 151100 | 150700 | 1175 |
| 593 | 20231109 | 095100 | 16769244500 | 150800 | 150900 | 151000 | 150800 | 877 |
| 594 | 20231109 | 095000 | 16636917400 | 150900 | 151000 | 151300 | 150800 | 1397 |
| 595 | 20231109 | 094900 | 16425968100 | 151000 | 151500 | 151500 | 151000 | 1063 |
| 596 | 20231109 | 094800 | 16265291200 | 151500 | 150700 | 151700 | 150700 | 1118 |
| 597 | 20231109 | 094700 | 16096340200 | 150800 | 150900 | 151100 | 150600 | 1163 |
| 598 | 20231109 | 094600 | 15920972600 | 150700 | 150900 | 151000 | 150500 | 1928 |
| 599 | 20231109 | 094500 | 15630437000 | 151000 | 151200 | 151200 | 150900 | 843 |
| 600 | 20231109 | 094400 | 15503093500 | 151200 | 152000 | 152000 | 151200 | 1863 |
| 601 | 20231109 | 094300 | 15220763000 | 151700 | 151300 | 152000 | 151100 | 1493 |
| 602 | 20231109 | 094200 | 14994516400 | 151300 | 151200 | 151400 | 151100 | 2108 |
| 603 | 20231109 | 094100 | 14675777200 | 151200 | 151200 | 151300 | 151000 | 1290 |
| 604 | 20231109 | 094000 | 14480816900 | 151200 | 150700 | 151500 | 150700 | 2542 |
| 605 | 20231109 | 093900 | 14096193800 | 150900 | 151600 | 151600 | 150500 | 6073 |
| 606 | 20231109 | 093800 | 13179062300 | 151500 | 151700 | 151700 | 151500 | 1134 |
| 607 | 20231109 | 093700 | 13007155300 | 151700 | 151900 | 152000 | 151700 | 1530 |
| 608 | 20231109 | 093600 | 12774898200 | 152000 | 151700 | 152100 | 151500 | 4218 |
| 609 | 20231109 | 093500 | 12134799900 | 151800 | 152200 | 152300 | 151600 | 2426 |
| 610 | 20231109 | 093400 | 11766197400 | 152200 | 152000 | 152500 | 152000 | 3513 |
| 611 | 20231109 | 093300 | 11231609500 | 152000 | 153100 | 153100 | 152000 | 3714 |
| 612 | 20231109 | 093200 | 10665283200 | 153100 | 153300 | 153300 | 153100 | 355 |
| 613 | 20231109 | 093100 | 10610889400 | 153300 | 153200 | 153300 | 153100 | 385 |
| 614 | 20231109 | 093000 | 10551907000 | 153200 | 153500 | 153600 | 153000 | 2255 |
| 615 | 20231109 | 092900 | 10206432400 | 153500 | 153800 | 153900 | 153500 | 1081 |
| 616 | 20231109 | 092800 | 10040379500 | 153900 | 154000 | 154100 | 153800 | 406 |
| 617 | 20231109 | 092700 | 9977868200 | 154000 | 154100 | 154200 | 154000 | 316 |
| 618 | 20231109 | 092600 | 9929183200 | 154100 | 154500 | 154500 | 154100 | 656 |
| 619 | 20231109 | 092500 | 9828007200 | 154400 | 154700 | 154700 | 154400 | 648 |
| 620 | 20231109 | 092400 | 9727872900 | 154700 | 154600 | 154800 | 154600 | 621 |
| 621 | 20231109 | 092300 | 9631823000 | 154600 | 154300 | 154600 | 154300 | 714 |
| 622 | 20231109 | 092200 | 9521537700 | 154300 | 154000 | 154500 | 154000 | 679 |
| 623 | 20231109 | 092100 | 9416721000 | 154000 | 154100 | 154100 | 153800 | 695 |
| 624 | 20231109 | 092000 | 9309705200 | 154100 | 154400 | 154400 | 154100 | 486 |
| 625 | 20231109 | 091900 | 9234763900 | 154000 | 155000 | 155200 | 154000 | 2660 |
| 626 | 20231109 | 091800 | 8823077200 | 155100 | 154600 | 155100 | 154600 | 1480 |
| 627 | 20231109 | 091700 | 8593878400 | 154600 | 154400 | 154700 | 154400 | 628 |
| 628 | 20231109 | 091600 | 8496820600 | 154300 | 153800 | 154500 | 153800 | 1230 |
| 629 | 20231109 | 091500 | 8307192700 | 153900 | 154200 | 154200 | 153800 | 1297 |
| 630 | 20231109 | 091400 | 8107431000 | 154300 | 154600 | 154700 | 154200 | 1437 |
| 631 | 20231109 | 091300 | 7885602000 | 154600 | 154100 | 154600 | 154100 | 1176 |
| 632 | 20231109 | 091200 | 7704016000 | 154100 | 153500 | 154600 | 153500 | 6932 |
| 633 | 20231109 | 091100 | 6636597100 | 153800 | 153400 | 154000 | 153300 | 2900 |
| 634 | 20231109 | 091000 | 6190367800 | 153300 | 153100 | 154200 | 152500 | 5371 |
| 635 | 20231109 | 090900 | 5366603100 | 153200 | 154100 | 154100 | 153100 | 2927 |
| 636 | 20231109 | 090800 | 4917171500 | 154000 | 154000 | 154300 | 153700 | 1380 |
| 637 | 20231109 | 090700 | 4704822000 | 154000 | 155100 | 155200 | 153900 | 1401 |
| 638 | 20231109 | 090600 | 4488295700 | 155200 | 154300 | 155200 | 154300 | 3178 |
| 639 | 20231109 | 090500 | 3996311800 | 153800 | 154300 | 154500 | 153600 | 4431 |
| 640 | 20231109 | 090400 | 3314271100 | 154500 | 155100 | 155100 | 154200 | 3192 |
| 641 | 20231109 | 090300 | 2820111000 | 155100 | 155100 | 155600 | 155000 | 2390 |
| 642 | 20231109 | 090200 | 2449146600 | 155400 | 156000 | 156100 | 155000 | 3542 |
| 643 | 20231109 | 090100 | 1897737100 | 156100 | 155200 | 156200 | 154900 | 4806 |
| 644 | 20231109 | 090000 | 1149203700 | 155100 | 153700 | 155500 | 153700 | 7399 |