36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 201200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 3 | 20231108 | 201100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231108 | 201000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231108 | 200900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231108 | 200800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231108 | 200700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231108 | 200600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231108 | 200500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231108 | 200400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231108 | 200300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231108 | 200200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231108 | 200100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231108 | 200000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231108 | 195900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231108 | 195800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231108 | 195700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231108 | 195600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231108 | 195500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231108 | 195400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231108 | 195300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231108 | 195200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231108 | 195100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231108 | 195000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231108 | 194900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231108 | 194800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231108 | 194700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231108 | 194600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231108 | 194500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231108 | 194400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231108 | 194300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231108 | 194200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 33 | 20231108 | 194100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231108 | 194000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231108 | 193900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231108 | 193800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231108 | 193700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231108 | 193600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231108 | 193500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231108 | 193400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231108 | 193300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231108 | 193200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231108 | 193100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231108 | 193000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231108 | 192900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231108 | 192800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231108 | 192700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231108 | 192600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231108 | 192500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231108 | 192400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231108 | 192300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231108 | 192200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231108 | 192100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231108 | 192000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231108 | 191900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231108 | 191800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231108 | 191700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231108 | 191600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231108 | 191500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231108 | 191400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231108 | 191300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231108 | 191200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 63 | 20231108 | 191100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231108 | 191000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231108 | 190900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231108 | 190800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231108 | 190700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231108 | 190600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231108 | 190500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231108 | 190400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231108 | 190300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231108 | 190200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231108 | 190100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231108 | 190000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231108 | 185900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231108 | 185800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231108 | 185700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231108 | 185600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231108 | 185500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231108 | 185400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231108 | 185300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231108 | 185200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231108 | 185100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231108 | 185000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231108 | 184900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231108 | 184800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231108 | 184700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231108 | 184600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231108 | 184500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231108 | 184400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231108 | 184300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231108 | 184200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 93 | 20231108 | 184100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231108 | 184000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231108 | 183900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231108 | 183800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231108 | 183700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231108 | 183600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231108 | 183500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231108 | 183400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231108 | 183300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231108 | 183200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231108 | 183100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231108 | 183000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231108 | 182900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231108 | 182800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231108 | 182700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231108 | 182600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231108 | 182500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231108 | 182400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231108 | 182300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231108 | 182200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231108 | 182100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231108 | 182000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231108 | 181900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231108 | 181800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231108 | 181700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231108 | 181600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231108 | 181500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231108 | 181400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231108 | 181300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231108 | 181200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 123 | 20231108 | 181100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231108 | 181000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231108 | 180900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231108 | 180800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231108 | 180700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231108 | 180600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231108 | 180500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231108 | 180400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231108 | 180300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231108 | 180200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231108 | 180100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231108 | 180000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231108 | 175900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231108 | 175800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231108 | 175700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231108 | 175600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231108 | 175500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231108 | 175400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231108 | 175300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231108 | 175200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231108 | 175100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231108 | 175000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231108 | 174900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231108 | 174800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231108 | 174700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231108 | 174600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231108 | 174500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231108 | 174400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231108 | 174300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231108 | 174200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 153 | 20231108 | 174100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231108 | 174000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231108 | 173900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231108 | 173800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231108 | 173700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231108 | 173600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231108 | 173500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231108 | 173400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231108 | 173300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231108 | 173200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231108 | 173100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231108 | 173000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231108 | 172900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231108 | 172800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231108 | 172700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231108 | 172600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231108 | 172500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231108 | 172400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231108 | 172300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231108 | 172200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231108 | 172100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231108 | 172000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231108 | 171900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231108 | 171800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231108 | 171700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231108 | 171600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231108 | 171500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231108 | 171400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231108 | 171300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231108 | 171200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 183 | 20231108 | 171100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231108 | 171000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231108 | 170900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231108 | 170800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231108 | 170700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231108 | 170600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231108 | 170500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231108 | 170400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231108 | 170300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231108 | 170200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231108 | 170100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231108 | 170000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231108 | 165900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231108 | 165800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231108 | 165700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231108 | 165600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231108 | 165500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231108 | 165400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231108 | 165300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231108 | 165200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231108 | 165100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231108 | 165000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231108 | 164900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231108 | 164800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231108 | 164700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231108 | 164600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231108 | 164500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231108 | 164400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231108 | 164300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231108 | 164200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 213 | 20231108 | 164100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231108 | 164000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231108 | 163900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231108 | 163800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231108 | 163700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231108 | 163600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231108 | 163500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231108 | 163400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231108 | 163300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231108 | 163200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231108 | 163100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231108 | 163000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231108 | 162900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231108 | 162800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231108 | 162700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231108 | 162600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231108 | 162500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231108 | 162400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231108 | 162300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231108 | 162200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231108 | 162100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231108 | 162000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231108 | 161900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231108 | 161800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231108 | 161700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231108 | 161600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231108 | 161500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231108 | 161400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231108 | 161300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231108 | 161200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 243 | 20231108 | 161100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231108 | 161000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231108 | 160900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231108 | 160800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231108 | 160700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231108 | 160600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231108 | 160500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231108 | 160400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231108 | 160300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231108 | 160200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231108 | 160100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231108 | 160000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231108 | 155900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231108 | 155800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231108 | 155700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231108 | 155600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20231108 | 155500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231108 | 155400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231108 | 155300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231108 | 155200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231108 | 155100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231108 | 155000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231108 | 154900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231108 | 154800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231108 | 154700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231108 | 154600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231108 | 154500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20231108 | 154400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20231108 | 154300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231108 | 154200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 273 | 20231108 | 154100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20231108 | 154000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20231108 | 153900 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20231108 | 153800 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20231108 | 153700 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20231108 | 153600 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20231108 | 153500 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20231108 | 153400 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20231108 | 153300 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20231108 | 153200 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20231108 | 153100 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20231108 | 153000 | 9076609700 | 22900 | 22900 | 22900 | 22900 | 4387 |
| 285 | 20231108 | 152900 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20231108 | 152800 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20231108 | 152700 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20231108 | 152600 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20231108 | 152500 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20231108 | 152400 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20231108 | 152300 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20231108 | 152200 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20231108 | 152100 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20231108 | 152000 | 8976147400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20231108 | 151900 | 8976147400 | 22850 | 22700 | 22850 | 22700 | 2155 |
| 296 | 20231108 | 151800 | 8927117150 | 22800 | 22700 | 22800 | 22700 | 725 |
| 297 | 20231108 | 151700 | 8910619550 | 22700 | 22700 | 22750 | 22650 | 2106 |
| 298 | 20231108 | 151600 | 8862820050 | 22700 | 22700 | 22700 | 22650 | 1677 |
| 299 | 20231108 | 151500 | 8824779750 | 22700 | 22600 | 22700 | 22600 | 501 |
| 300 | 20231108 | 151400 | 8813437900 | 22600 | 22650 | 22650 | 22600 | 931 |
| 301 | 20231108 | 151300 | 8792388250 | 22600 | 22700 | 22700 | 22600 | 873 |
| 302 | 20231108 | 151200 | 8772627450 | 22650 | 22650 | 22700 | 22650 | 1139 |
| 303 | 20231108 | 151100 | 8746796050 | 22650 | 22550 | 22650 | 22550 | 1828 |
| 304 | 20231108 | 151000 | 8705443250 | 22550 | 22650 | 22700 | 22550 | 6451 |
| 305 | 20231108 | 150900 | 8559681750 | 22700 | 22650 | 22700 | 22650 | 416 |
| 306 | 20231108 | 150800 | 8550246900 | 22650 | 22650 | 22700 | 22650 | 772 |
| 307 | 20231108 | 150700 | 8532744950 | 22700 | 22650 | 22700 | 22650 | 1082 |
| 308 | 20231108 | 150600 | 8508236250 | 22700 | 22700 | 22700 | 22650 | 1993 |
| 309 | 20231108 | 150500 | 8463028400 | 22700 | 22700 | 22750 | 22700 | 639 |
| 310 | 20231108 | 150400 | 8448522950 | 22700 | 22750 | 22750 | 22700 | 292 |
| 311 | 20231108 | 150300 | 8441884000 | 22750 | 22700 | 22750 | 22700 | 179 |
| 312 | 20231108 | 150200 | 8437813700 | 22750 | 22750 | 22750 | 22700 | 388 |
| 313 | 20231108 | 150100 | 8428988100 | 22750 | 22750 | 22750 | 22750 | 101 |
| 314 | 20231108 | 150000 | 8426690350 | 22750 | 22750 | 22800 | 22750 | 779 |
| 315 | 20231108 | 145900 | 8408952600 | 22750 | 22750 | 22800 | 22750 | 838 |
| 316 | 20231108 | 145800 | 8389855900 | 22800 | 22800 | 22850 | 22800 | 144 |
| 317 | 20231108 | 145700 | 8386572600 | 22800 | 22850 | 22900 | 22800 | 601 |
| 318 | 20231108 | 145600 | 8372857400 | 22850 | 22850 | 22850 | 22850 | 282 |
| 319 | 20231108 | 145500 | 8366413700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 320 | 20231108 | 145400 | 8366413700 | 22850 | 22850 | 22900 | 22850 | 321 |
| 321 | 20231108 | 145300 | 8359078800 | 22900 | 22850 | 22900 | 22800 | 238 |
| 322 | 20231108 | 145200 | 8353645000 | 22850 | 22800 | 22850 | 22800 | 50 |
| 323 | 20231108 | 145100 | 8352504500 | 22850 | 22700 | 22850 | 22700 | 1543 |
| 324 | 20231108 | 145000 | 8317404350 | 22700 | 22800 | 22800 | 22650 | 500 |
| 325 | 20231108 | 144900 | 8306041250 | 22750 | 22800 | 22850 | 22750 | 354 |
| 326 | 20231108 | 144800 | 8297975450 | 22800 | 22750 | 22800 | 22700 | 582 |
| 327 | 20231108 | 144700 | 8284734850 | 22750 | 22700 | 22750 | 22700 | 1249 |
| 328 | 20231108 | 144600 | 8256377650 | 22700 | 22700 | 22750 | 22700 | 2330 |
| 329 | 20231108 | 144500 | 8203472450 | 22700 | 22800 | 22800 | 22700 | 1496 |
| 330 | 20231108 | 144400 | 8169442850 | 22800 | 22800 | 22800 | 22750 | 1207 |
| 331 | 20231108 | 144300 | 8141980600 | 22750 | 22800 | 22800 | 22750 | 139 |
| 332 | 20231108 | 144200 | 8138813150 | 22800 | 22800 | 22850 | 22800 | 245 |
| 333 | 20231108 | 144100 | 8133227050 | 22800 | 22750 | 22850 | 22750 | 602 |
| 334 | 20231108 | 144000 | 8119502850 | 22850 | 22800 | 22850 | 22750 | 220 |
| 335 | 20231108 | 143900 | 8114490350 | 22850 | 22800 | 22850 | 22750 | 920 |
| 336 | 20231108 | 143800 | 8093522650 | 22850 | 22800 | 22850 | 22800 | 91 |
| 337 | 20231108 | 143700 | 8091446350 | 22800 | 22800 | 22850 | 22800 | 1226 |
| 338 | 20231108 | 143600 | 8063469000 | 22800 | 22850 | 22850 | 22800 | 3073 |
| 339 | 20231108 | 143500 | 7993262850 | 22850 | 22800 | 22850 | 22800 | 581 |
| 340 | 20231108 | 143400 | 7980000050 | 22850 | 22850 | 22850 | 22800 | 248 |
| 341 | 20231108 | 143300 | 7974333350 | 22900 | 22850 | 22900 | 22850 | 2195 |
| 342 | 20231108 | 143200 | 7924177000 | 22850 | 22850 | 22900 | 22850 | 2804 |
| 343 | 20231108 | 143100 | 7860105050 | 22850 | 22950 | 22950 | 22850 | 1134 |
| 344 | 20231108 | 143000 | 7834149600 | 22900 | 22900 | 22950 | 22900 | 1852 |
| 345 | 20231108 | 142900 | 7791738650 | 22950 | 22950 | 23000 | 22900 | 390 |
| 346 | 20231108 | 142800 | 7782792200 | 23000 | 23000 | 23000 | 22950 | 273 |
| 347 | 20231108 | 142700 | 7776526250 | 22950 | 23000 | 23000 | 22950 | 351 |
| 348 | 20231108 | 142600 | 7768457700 | 23000 | 22950 | 23000 | 22950 | 196 |
| 349 | 20231108 | 142500 | 7763956800 | 22950 | 23000 | 23000 | 22950 | 64 |
| 350 | 20231108 | 142400 | 7762485300 | 22950 | 22950 | 23000 | 22950 | 152 |
| 351 | 20231108 | 142300 | 7758995800 | 23050 | 23050 | 23050 | 22950 | 131 |
| 352 | 20231108 | 142200 | 7755982900 | 23050 | 23000 | 23050 | 22950 | 1491 |
| 353 | 20231108 | 142100 | 7721726500 | 23000 | 23000 | 23000 | 23000 | 458 |
| 354 | 20231108 | 142000 | 7711192500 | 23000 | 23050 | 23050 | 23000 | 240 |
| 355 | 20231108 | 141900 | 7705671450 | 23000 | 23000 | 23050 | 22950 | 766 |
| 356 | 20231108 | 141800 | 7688053350 | 23000 | 23000 | 23000 | 22950 | 1084 |
| 357 | 20231108 | 141700 | 7663122600 | 23000 | 23050 | 23050 | 23000 | 149 |
| 358 | 20231108 | 141600 | 7659695150 | 23050 | 23100 | 23100 | 23050 | 343 |
| 359 | 20231108 | 141500 | 7651787900 | 23100 | 23000 | 23100 | 23000 | 191 |
| 360 | 20231108 | 141400 | 7647389250 | 23100 | 23100 | 23100 | 23000 | 345 |
| 361 | 20231108 | 141300 | 7639447100 | 23100 | 23050 | 23100 | 23050 | 89 |
| 362 | 20231108 | 141200 | 7637395150 | 23100 | 23050 | 23100 | 23050 | 146 |
| 363 | 20231108 | 141100 | 7634029750 | 23100 | 23100 | 23100 | 23050 | 578 |
| 364 | 20231108 | 141000 | 7620705150 | 23000 | 23050 | 23100 | 23000 | 302 |
| 365 | 20231108 | 140900 | 7613750600 | 23050 | 23050 | 23050 | 23050 | 514 |
| 366 | 20231108 | 140800 | 7601902900 | 23050 | 23000 | 23050 | 23000 | 754 |
| 367 | 20231108 | 140700 | 7584554700 | 23050 | 23000 | 23100 | 23000 | 591 |
| 368 | 20231108 | 140600 | 7570934150 | 23050 | 23050 | 23150 | 23050 | 509 |
| 369 | 20231108 | 140500 | 7559199550 | 23050 | 23200 | 23250 | 23050 | 1710 |
| 370 | 20231108 | 140400 | 7519692200 | 23250 | 23250 | 23250 | 23150 | 108 |
| 371 | 20231108 | 140300 | 7517189400 | 23150 | 23250 | 23250 | 23150 | 94 |
| 372 | 20231108 | 140200 | 7515010950 | 23250 | 23150 | 23250 | 23150 | 84 |
| 373 | 20231108 | 140100 | 7513065550 | 23250 | 23200 | 23250 | 23200 | 131 |
| 374 | 20231108 | 140000 | 7510020800 | 23200 | 23250 | 23250 | 23200 | 594 |
| 375 | 20231108 | 135900 | 7496239450 | 23250 | 23200 | 23250 | 23200 | 208 |
| 376 | 20231108 | 135800 | 7491413550 | 23250 | 23250 | 23250 | 23200 | 21 |
| 377 | 20231108 | 135700 | 7490926050 | 23300 | 23250 | 23300 | 23250 | 304 |
| 378 | 20231108 | 135600 | 7483852900 | 23250 | 23300 | 23300 | 23200 | 655 |
| 379 | 20231108 | 135500 | 7468656300 | 23300 | 23300 | 23300 | 23250 | 318 |
| 380 | 20231108 | 135400 | 7461252650 | 23250 | 23250 | 23250 | 23200 | 494 |
| 381 | 20231108 | 135300 | 7449776650 | 23200 | 23250 | 23250 | 23200 | 131 |
| 382 | 20231108 | 135200 | 7446732000 | 23300 | 23300 | 23300 | 23200 | 246 |
| 383 | 20231108 | 135100 | 7441008200 | 23300 | 23300 | 23350 | 23200 | 706 |
| 384 | 20231108 | 135000 | 7424588250 | 23350 | 23300 | 23350 | 23300 | 311 |
| 385 | 20231108 | 134900 | 7417341600 | 23350 | 23300 | 23350 | 23300 | 298 |
| 386 | 20231108 | 134800 | 7410398100 | 23300 | 23350 | 23400 | 23300 | 802 |
| 387 | 20231108 | 134700 | 7391693000 | 23400 | 23400 | 23400 | 23400 | 23 |
| 388 | 20231108 | 134600 | 7391154800 | 23400 | 23450 | 23450 | 23400 | 465 |
| 389 | 20231108 | 134500 | 7380272950 | 23500 | 23500 | 23500 | 23500 | 47 |
| 390 | 20231108 | 134400 | 7379168450 | 23500 | 23400 | 23500 | 23400 | 962 |
| 391 | 20231108 | 134300 | 7356624600 | 23350 | 23450 | 23500 | 23350 | 1450 |
| 392 | 20231108 | 134200 | 7322671750 | 23550 | 23550 | 23600 | 23500 | 1108 |
| 393 | 20231108 | 134100 | 7296599000 | 23550 | 23500 | 23550 | 23450 | 619 |
| 394 | 20231108 | 134000 | 7282049450 | 23550 | 23500 | 23550 | 23500 | 1211 |
| 395 | 20231108 | 133900 | 7253577150 | 23450 | 23450 | 23500 | 23400 | 1082 |
| 396 | 20231108 | 133800 | 7228179100 | 23450 | 23400 | 23500 | 23400 | 1514 |
| 397 | 20231108 | 133700 | 7192675100 | 23450 | 23400 | 23450 | 23400 | 335 |
| 398 | 20231108 | 133600 | 7184829400 | 23400 | 23350 | 23400 | 23350 | 653 |
| 399 | 20231108 | 133500 | 7169562600 | 23350 | 23300 | 23400 | 23300 | 2502 |
| 400 | 20231108 | 133400 | 7111135350 | 23350 | 23150 | 23350 | 23150 | 2542 |
| 401 | 20231108 | 133300 | 7051984900 | 23150 | 23150 | 23200 | 23100 | 158 |
| 402 | 20231108 | 133200 | 7048327200 | 23150 | 23150 | 23150 | 23150 | 65 |
| 403 | 20231108 | 133100 | 7046822450 | 23150 | 23150 | 23200 | 23150 | 383 |
| 404 | 20231108 | 133000 | 7037955900 | 23200 | 23150 | 23200 | 23150 | 129 |
| 405 | 20231108 | 132900 | 7034969500 | 23150 | 23150 | 23200 | 23150 | 561 |
| 406 | 20231108 | 132800 | 7021982250 | 23200 | 23150 | 23200 | 23150 | 123 |
| 407 | 20231108 | 132700 | 7019134750 | 23150 | 23200 | 23250 | 23150 | 224 |
| 408 | 20231108 | 132600 | 7013946650 | 23200 | 23300 | 23300 | 23150 | 1481 |
| 409 | 20231108 | 132500 | 6979587050 | 23200 | 23300 | 23300 | 23200 | 568 |
| 410 | 20231108 | 132400 | 6966387150 | 23300 | 23250 | 23300 | 23250 | 29 |
| 411 | 20231108 | 132300 | 6965712550 | 23300 | 23300 | 23300 | 23250 | 136 |
| 412 | 20231108 | 132200 | 6962544000 | 23300 | 23250 | 23350 | 23250 | 2529 |
| 413 | 20231108 | 132100 | 6903564950 | 23250 | 23250 | 23300 | 23200 | 240 |
| 414 | 20231108 | 132000 | 6897985400 | 23250 | 23300 | 23300 | 23250 | 337 |
| 415 | 20231108 | 131900 | 6890136750 | 23300 | 23200 | 23300 | 23200 | 368 |
| 416 | 20231108 | 131800 | 6881571400 | 23250 | 23350 | 23350 | 23200 | 1302 |
| 417 | 20231108 | 131700 | 6851280200 | 23350 | 23300 | 23350 | 23300 | 626 |
| 418 | 20231108 | 131600 | 6836694250 | 23300 | 23300 | 23300 | 23300 | 150 |
| 419 | 20231108 | 131500 | 6833199250 | 23300 | 23300 | 23300 | 23300 | 64 |
| 420 | 20231108 | 131400 | 6831708050 | 23300 | 23300 | 23300 | 23250 | 155 |
| 421 | 20231108 | 131300 | 6828098550 | 23300 | 23300 | 23300 | 23250 | 503 |
| 422 | 20231108 | 131200 | 6816379150 | 23350 | 23300 | 23350 | 23300 | 186 |
| 423 | 20231108 | 131100 | 6812044250 | 23350 | 23250 | 23350 | 23250 | 1404 |
| 424 | 20231108 | 131000 | 6779352250 | 23300 | 23250 | 23300 | 23250 | 442 |
| 425 | 20231108 | 130900 | 6769056300 | 23300 | 23300 | 23300 | 23250 | 93 |
| 426 | 20231108 | 130800 | 6766891950 | 23250 | 23250 | 23250 | 23250 | 385 |
| 427 | 20231108 | 130700 | 6757940700 | 23250 | 23250 | 23250 | 23250 | 263 |
| 428 | 20231108 | 130600 | 6751825950 | 23150 | 23250 | 23250 | 23150 | 576 |
| 429 | 20231108 | 130500 | 6738463400 | 23250 | 23250 | 23250 | 23200 | 714 |
| 430 | 20231108 | 130400 | 6721862950 | 23250 | 23250 | 23300 | 23250 | 1116 |
| 431 | 20231108 | 130300 | 6695912200 | 23250 | 23250 | 23250 | 23250 | 450 |
| 432 | 20231108 | 130200 | 6685449700 | 23200 | 23250 | 23250 | 23200 | 345 |
| 433 | 20231108 | 130100 | 6677428550 | 23250 | 23250 | 23300 | 23250 | 2485 |
| 434 | 20231108 | 130000 | 6619652200 | 23250 | 23200 | 23300 | 23200 | 1445 |
| 435 | 20231108 | 125900 | 6586060850 | 23200 | 23250 | 23250 | 23200 | 824 |
| 436 | 20231108 | 125800 | 6566914650 | 23200 | 23200 | 23250 | 23200 | 459 |
| 437 | 20231108 | 125700 | 6556265450 | 23250 | 23300 | 23300 | 23200 | 3853 |
| 438 | 20231108 | 125600 | 6466629350 | 23300 | 23250 | 23300 | 23200 | 3756 |
| 439 | 20231108 | 125500 | 6379294700 | 23250 | 23050 | 23250 | 23050 | 2996 |
| 440 | 20231108 | 125400 | 6309876550 | 23050 | 23000 | 23050 | 23000 | 203 |
| 441 | 20231108 | 125300 | 6305205650 | 23050 | 23050 | 23050 | 23000 | 426 |
| 442 | 20231108 | 125200 | 6295389000 | 23050 | 23000 | 23050 | 22950 | 337 |
| 443 | 20231108 | 125100 | 6287637450 | 23050 | 23000 | 23050 | 23000 | 361 |
| 444 | 20231108 | 125000 | 6279327650 | 22950 | 22850 | 22950 | 22850 | 358 |
| 445 | 20231108 | 124900 | 6271125950 | 22850 | 22800 | 22850 | 22800 | 218 |
| 446 | 20231108 | 124800 | 6266150900 | 22800 | 22850 | 22850 | 22800 | 128 |
| 447 | 20231108 | 124700 | 6263229900 | 22800 | 22800 | 22800 | 22800 | 4 |
| 448 | 20231108 | 124600 | 6263138700 | 22850 | 22800 | 22850 | 22800 | 33 |
| 449 | 20231108 | 124500 | 6262386200 | 22800 | 22800 | 22800 | 22800 | 173 |
| 450 | 20231108 | 124400 | 6258441800 | 22800 | 22800 | 22850 | 22800 | 131 |
| 451 | 20231108 | 124300 | 6255454950 | 22800 | 22800 | 22800 | 22800 | 386 |
| 452 | 20231108 | 124200 | 6246654150 | 22850 | 22800 | 22850 | 22800 | 897 |
| 453 | 20231108 | 124100 | 6226202500 | 22800 | 22800 | 22800 | 22800 | 95 |
| 454 | 20231108 | 124000 | 6224036500 | 22850 | 22850 | 22850 | 22800 | 54 |
| 455 | 20231108 | 123900 | 6222803100 | 22850 | 22800 | 22900 | 22800 | 103 |
| 456 | 20231108 | 123800 | 6220453450 | 22800 | 22800 | 22850 | 22800 | 76 |
| 457 | 20231108 | 123700 | 6218720500 | 22800 | 22800 | 22800 | 22750 | 70 |
| 458 | 20231108 | 123600 | 6217126850 | 22750 | 22800 | 22800 | 22750 | 118 |
| 459 | 20231108 | 123500 | 6214437250 | 22800 | 22800 | 22800 | 22750 | 382 |
| 460 | 20231108 | 123400 | 6205730700 | 22800 | 22800 | 22800 | 22800 | 263 |
| 461 | 20231108 | 123300 | 6199734300 | 22750 | 22800 | 22900 | 22750 | 1262 |
| 462 | 20231108 | 123200 | 6170967850 | 22900 | 22850 | 22900 | 22800 | 261 |
| 463 | 20231108 | 123100 | 6165004250 | 22900 | 22900 | 22900 | 22850 | 147 |
| 464 | 20231108 | 123000 | 6161643950 | 22850 | 22850 | 22850 | 22850 | 478 |
| 465 | 20231108 | 122900 | 6150721650 | 22850 | 22850 | 22900 | 22850 | 48 |
| 466 | 20231108 | 122800 | 6149624800 | 22850 | 22900 | 22950 | 22850 | 354 |
| 467 | 20231108 | 122700 | 6141516000 | 22900 | 22900 | 22900 | 22850 | 115 |
| 468 | 20231108 | 122600 | 6138886700 | 22900 | 22950 | 22950 | 22900 | 483 |
| 469 | 20231108 | 122500 | 6127825450 | 22900 | 22900 | 22900 | 22900 | 20 |
| 470 | 20231108 | 122400 | 6127367450 | 22900 | 22850 | 22900 | 22850 | 707 |
| 471 | 20231108 | 122300 | 6111203400 | 22850 | 22850 | 22900 | 22850 | 78 |
| 472 | 20231108 | 122200 | 6109421050 | 22850 | 22900 | 22950 | 22850 | 1675 |
| 473 | 20231108 | 122100 | 6071067650 | 22950 | 22950 | 22950 | 22950 | 11 |
| 474 | 20231108 | 122000 | 6070815200 | 22950 | 22900 | 22950 | 22900 | 239 |
| 475 | 20231108 | 121900 | 6065340350 | 22900 | 22900 | 22950 | 22900 | 13 |
| 476 | 20231108 | 121800 | 6065042550 | 22900 | 22950 | 22950 | 22900 | 111 |
| 477 | 20231108 | 121700 | 6062497950 | 22950 | 22950 | 22950 | 22900 | 196 |
| 478 | 20231108 | 121600 | 6058006900 | 22950 | 22950 | 23000 | 22950 | 863 |
| 479 | 20231108 | 121500 | 6038199050 | 22950 | 22950 | 22950 | 22950 | 541 |
| 480 | 20231108 | 121400 | 6025783100 | 22950 | 23050 | 23050 | 22950 | 133 |
| 481 | 20231108 | 121300 | 6022722050 | 23100 | 23150 | 23150 | 23100 | 137 |
| 482 | 20231108 | 121200 | 6019554250 | 23150 | 22950 | 23200 | 22950 | 1263 |
| 483 | 20231108 | 121100 | 5990381800 | 22900 | 22900 | 22900 | 22900 | 327 |
| 484 | 20231108 | 121000 | 5982893500 | 22900 | 22900 | 22900 | 22900 | 25 |
| 485 | 20231108 | 120900 | 5982321000 | 22900 | 22950 | 22950 | 22900 | 715 |
| 486 | 20231108 | 120800 | 5965911800 | 23000 | 23000 | 23000 | 23000 | 21 |
| 487 | 20231108 | 120700 | 5965428800 | 22950 | 23000 | 23000 | 22950 | 103 |
| 488 | 20231108 | 120600 | 5963059850 | 23000 | 22950 | 23000 | 22950 | 36 |
| 489 | 20231108 | 120500 | 5962232100 | 23000 | 22900 | 23000 | 22900 | 606 |
| 490 | 20231108 | 120400 | 5948300000 | 22900 | 22900 | 22900 | 22900 | 7 |
| 491 | 20231108 | 120300 | 5948139700 | 22950 | 22950 | 22950 | 22950 | 11 |
| 492 | 20231108 | 120200 | 5947887250 | 22900 | 22950 | 22950 | 22900 | 140 |
| 493 | 20231108 | 120100 | 5944678750 | 22950 | 22950 | 22950 | 22950 | 53 |
| 494 | 20231108 | 120000 | 5943462400 | 22950 | 22950 | 22950 | 22950 | 12 |
| 495 | 20231108 | 115900 | 5943187000 | 22950 | 22950 | 22950 | 22950 | 40 |
| 496 | 20231108 | 115800 | 5942269000 | 22950 | 22950 | 22950 | 22950 | 11 |
| 497 | 20231108 | 115700 | 5942016550 | 22900 | 22900 | 22900 | 22900 | 461 |
| 498 | 20231108 | 115600 | 5931459650 | 23000 | 22950 | 23000 | 22950 | 114 |
| 499 | 20231108 | 115500 | 5928842650 | 22950 | 23000 | 23000 | 22950 | 385 |
| 500 | 20231108 | 115400 | 5920004400 | 23000 | 23000 | 23000 | 22950 | 42 |
| 501 | 20231108 | 115300 | 5919039400 | 23000 | 22950 | 23000 | 22950 | 79 |
| 502 | 20231108 | 115200 | 5917225750 | 22950 | 22950 | 22950 | 22950 | 169 |
| 503 | 20231108 | 115100 | 5913347200 | 22950 | 22950 | 22950 | 22900 | 57 |
| 504 | 20231108 | 115000 | 5912039950 | 22950 | 22950 | 22950 | 22950 | 101 |
| 505 | 20231108 | 114900 | 5909722000 | 22950 | 22900 | 22950 | 22900 | 45 |
| 506 | 20231108 | 114800 | 5908691450 | 22900 | 23000 | 23000 | 22900 | 18 |
| 507 | 20231108 | 114700 | 5908278950 | 22950 | 22950 | 22950 | 22950 | 315 |
| 508 | 20231108 | 114600 | 5901049700 | 23000 | 23000 | 23000 | 22900 | 383 |
| 509 | 20231108 | 114500 | 5892278500 | 22900 | 22900 | 23000 | 22900 | 495 |
| 510 | 20231108 | 114400 | 5880905550 | 22900 | 22850 | 22900 | 22850 | 18 |
| 511 | 20231108 | 114300 | 5880494150 | 22900 | 22850 | 22900 | 22850 | 69 |
| 512 | 20231108 | 114200 | 5878915850 | 22850 | 22750 | 22850 | 22750 | 217 |
| 513 | 20231108 | 114100 | 5873965750 | 22750 | 22800 | 22800 | 22700 | 1175 |
| 514 | 20231108 | 114000 | 5847179850 | 22700 | 22700 | 22750 | 22700 | 217 |
| 515 | 20231108 | 113900 | 5842248950 | 22700 | 22800 | 22800 | 22700 | 2706 |
| 516 | 20231108 | 113800 | 5780798000 | 22850 | 22750 | 22850 | 22750 | 531 |
| 517 | 20231108 | 113700 | 5768682950 | 22800 | 22800 | 22800 | 22750 | 198 |
| 518 | 20231108 | 113600 | 5764169550 | 22800 | 22800 | 22850 | 22800 | 117 |
| 519 | 20231108 | 113500 | 5761501400 | 22800 | 22850 | 22850 | 22800 | 58 |
| 520 | 20231108 | 113400 | 5760178800 | 22850 | 22800 | 22850 | 22700 | 965 |
| 521 | 20231108 | 113300 | 5738214500 | 22800 | 22950 | 22950 | 22800 | 1558 |
| 522 | 20231108 | 113200 | 5702633250 | 22950 | 22900 | 22950 | 22900 | 315 |
| 523 | 20231108 | 113100 | 5695419550 | 22900 | 22900 | 22950 | 22900 | 812 |
| 524 | 20231108 | 113000 | 5676804700 | 22950 | 22900 | 22950 | 22900 | 44 |
| 525 | 20231108 | 112900 | 5675795100 | 22900 | 22950 | 22950 | 22900 | 320 |
| 526 | 20231108 | 112800 | 5668464150 | 22950 | 22900 | 22950 | 22900 | 197 |
| 527 | 20231108 | 112700 | 5663950500 | 22900 | 22950 | 22950 | 22900 | 519 |
| 528 | 20231108 | 112600 | 5652040750 | 23050 | 23000 | 23050 | 22950 | 101 |
| 529 | 20231108 | 112500 | 5649718450 | 23000 | 23100 | 23100 | 23000 | 374 |
| 530 | 20231108 | 112400 | 5641109650 | 23000 | 23000 | 23000 | 23000 | 45 |
| 531 | 20231108 | 112300 | 5640074650 | 23000 | 23000 | 23050 | 23000 | 427 |
| 532 | 20231108 | 112200 | 5630252950 | 23100 | 23150 | 23150 | 23050 | 1017 |
| 533 | 20231108 | 112100 | 5606773250 | 23150 | 23200 | 23200 | 23100 | 222 |
| 534 | 20231108 | 112000 | 5601638350 | 23200 | 23100 | 23200 | 23100 | 736 |
| 535 | 20231108 | 111900 | 5584599450 | 23100 | 23100 | 23100 | 23100 | 244 |
| 536 | 20231108 | 111800 | 5578963050 | 23100 | 23100 | 23100 | 23100 | 119 |
| 537 | 20231108 | 111700 | 5576214150 | 23100 | 23100 | 23100 | 23100 | 48 |
| 538 | 20231108 | 111600 | 5575105350 | 23100 | 23150 | 23150 | 23100 | 589 |
| 539 | 20231108 | 111500 | 5561486850 | 23100 | 23150 | 23200 | 23100 | 352 |
| 540 | 20231108 | 111400 | 5553331050 | 23150 | 23050 | 23150 | 23050 | 453 |
| 541 | 20231108 | 111300 | 5542867450 | 23050 | 22950 | 23050 | 22850 | 751 |
| 542 | 20231108 | 111200 | 5525611300 | 22950 | 22950 | 22950 | 22950 | 425 |
| 543 | 20231108 | 111100 | 5515857550 | 22950 | 22850 | 22950 | 22800 | 978 |
| 544 | 20231108 | 111000 | 5493497800 | 22850 | 22700 | 22850 | 22700 | 1529 |
| 545 | 20231108 | 110900 | 5458589000 | 22650 | 22850 | 22850 | 22650 | 1822 |
| 546 | 20231108 | 110800 | 5417211550 | 22900 | 22850 | 22900 | 22700 | 1276 |
| 547 | 20231108 | 110700 | 5388170600 | 22850 | 22750 | 22850 | 22750 | 656 |
| 548 | 20231108 | 110600 | 5373208500 | 22750 | 22850 | 22850 | 22750 | 2553 |
| 549 | 20231108 | 110500 | 5315026450 | 22850 | 22900 | 22900 | 22850 | 220 |
| 550 | 20231108 | 110400 | 5309988800 | 22850 | 22850 | 22900 | 22800 | 427 |
| 551 | 20231108 | 110300 | 5300225850 | 22850 | 22950 | 23000 | 22850 | 1641 |
| 552 | 20231108 | 110200 | 5262691400 | 23000 | 22950 | 23050 | 22950 | 1879 |
| 553 | 20231108 | 110100 | 5219457650 | 22950 | 23000 | 23000 | 22950 | 172 |
| 554 | 20231108 | 110000 | 5215504800 | 22950 | 23000 | 23000 | 22950 | 743 |
| 555 | 20231108 | 105900 | 5198451350 | 23000 | 22900 | 23000 | 22900 | 1543 |
| 556 | 20231108 | 105800 | 5163059850 | 22900 | 22950 | 22950 | 22900 | 554 |
| 557 | 20231108 | 105700 | 5150372900 | 22950 | 23000 | 23000 | 22900 | 1341 |
| 558 | 20231108 | 105600 | 5119566200 | 23000 | 23000 | 23000 | 22950 | 714 |
| 559 | 20231108 | 105500 | 5103155200 | 22950 | 22850 | 22950 | 22850 | 1150 |
| 560 | 20231108 | 105400 | 5076849000 | 22850 | 22750 | 22850 | 22700 | 528 |
| 561 | 20231108 | 105300 | 5064810700 | 22700 | 22750 | 22750 | 22700 | 311 |
| 562 | 20231108 | 105200 | 5057738400 | 22750 | 22700 | 22750 | 22650 | 8379 |
| 563 | 20231108 | 105100 | 4867845800 | 22750 | 22800 | 22800 | 22550 | 8957 |
| 564 | 20231108 | 105000 | 4664856100 | 22800 | 22900 | 22950 | 22800 | 2416 |
| 565 | 20231108 | 104900 | 4609652250 | 22900 | 22800 | 22900 | 22750 | 3111 |
| 566 | 20231108 | 104800 | 4538704500 | 22800 | 22750 | 22850 | 22600 | 4773 |
| 567 | 20231108 | 104700 | 4430038550 | 22750 | 23000 | 23050 | 22500 | 16588 |
| 568 | 20231108 | 104600 | 4052901750 | 23000 | 23400 | 23400 | 22850 | 18701 |
| 569 | 20231108 | 104500 | 3621612100 | 23350 | 23250 | 23400 | 23250 | 625 |
| 570 | 20231108 | 104400 | 3607022000 | 23200 | 23200 | 23350 | 23200 | 232 |
| 571 | 20231108 | 104300 | 3601624450 | 23200 | 23250 | 23250 | 23200 | 1365 |
| 572 | 20231108 | 104200 | 3569948300 | 23250 | 23250 | 23300 | 23150 | 3457 |
| 573 | 20231108 | 104100 | 3489854450 | 23300 | 23300 | 23300 | 23150 | 4549 |
| 574 | 20231108 | 104000 | 3384155950 | 23300 | 23350 | 23350 | 23300 | 536 |
| 575 | 20231108 | 103900 | 3371665350 | 23300 | 23400 | 23400 | 23300 | 108 |
| 576 | 20231108 | 103800 | 3369145800 | 23400 | 23350 | 23400 | 23350 | 481 |
| 577 | 20231108 | 103700 | 3357910050 | 23400 | 23350 | 23400 | 23350 | 290 |
| 578 | 20231108 | 103600 | 3351138300 | 23400 | 23400 | 23400 | 23400 | 220 |
| 579 | 20231108 | 103500 | 3345990300 | 23450 | 23400 | 23450 | 23400 | 55 |
| 580 | 20231108 | 103400 | 3344703200 | 23450 | 23450 | 23450 | 23350 | 812 |
| 581 | 20231108 | 103300 | 3325711700 | 23500 | 23450 | 23500 | 23450 | 101 |
| 582 | 20231108 | 103200 | 3323343200 | 23450 | 23450 | 23450 | 23400 | 366 |
| 583 | 20231108 | 103100 | 3314771000 | 23450 | 23400 | 23450 | 23400 | 262 |
| 584 | 20231108 | 103000 | 3308630300 | 23350 | 23300 | 23400 | 23300 | 546 |
| 585 | 20231108 | 102900 | 3295872900 | 23350 | 23450 | 23450 | 23300 | 1946 |
| 586 | 20231108 | 102800 | 3250411000 | 23450 | 23450 | 23450 | 23400 | 262 |
| 587 | 20231108 | 102700 | 3244275350 | 23400 | 23550 | 23550 | 23400 | 775 |
| 588 | 20231108 | 102600 | 3226090350 | 23550 | 23500 | 23550 | 23500 | 368 |
| 589 | 20231108 | 102500 | 3217441250 | 23550 | 23600 | 23600 | 23500 | 783 |
| 590 | 20231108 | 102400 | 3199002050 | 23600 | 23600 | 23650 | 23550 | 306 |
| 591 | 20231108 | 102300 | 3191789700 | 23650 | 23550 | 23650 | 23550 | 105 |
| 592 | 20231108 | 102200 | 3189311450 | 23650 | 23600 | 23650 | 23600 | 133 |
| 593 | 20231108 | 102100 | 3186172350 | 23650 | 23600 | 23650 | 23600 | 171 |
| 594 | 20231108 | 102000 | 3182129200 | 23650 | 23700 | 23700 | 23600 | 1194 |
| 595 | 20231108 | 101900 | 3153889800 | 23750 | 23700 | 23750 | 23700 | 612 |
| 596 | 20231108 | 101800 | 3139385350 | 23750 | 23750 | 23800 | 23700 | 2367 |
| 597 | 20231108 | 101700 | 3083198050 | 23750 | 23750 | 23750 | 23750 | 683 |
| 598 | 20231108 | 101600 | 3066976800 | 23750 | 23800 | 23800 | 23750 | 1264 |
| 599 | 20231108 | 101500 | 3036906050 | 23800 | 23750 | 23800 | 23750 | 416 |
| 600 | 20231108 | 101400 | 3027019200 | 23800 | 23850 | 23850 | 23800 | 1689 |
| 601 | 20231108 | 101300 | 2986819150 | 23850 | 23800 | 23850 | 23750 | 553 |
| 602 | 20231108 | 101200 | 2973670800 | 23800 | 23800 | 23800 | 23750 | 854 |
| 603 | 20231108 | 101100 | 2953361400 | 23800 | 23900 | 23900 | 23800 | 1477 |
| 604 | 20231108 | 101000 | 2918117800 | 23900 | 24050 | 24050 | 23900 | 3469 |
| 605 | 20231108 | 100900 | 2834821450 | 24050 | 24000 | 24050 | 23950 | 966 |
| 606 | 20231108 | 100800 | 2811649850 | 24000 | 23950 | 24000 | 23950 | 3137 |
| 607 | 20231108 | 100700 | 2736449050 | 23900 | 23800 | 23950 | 23800 | 2359 |
| 608 | 20231108 | 100600 | 2680186550 | 23750 | 23700 | 23750 | 23650 | 3348 |
| 609 | 20231108 | 100500 | 2600905600 | 23750 | 23750 | 23750 | 23700 | 270 |
| 610 | 20231108 | 100400 | 2594505100 | 23750 | 23750 | 23800 | 23750 | 780 |
| 611 | 20231108 | 100300 | 2575977500 | 23750 | 23650 | 23750 | 23650 | 2625 |
| 612 | 20231108 | 100200 | 2513842650 | 23600 | 23600 | 23650 | 23550 | 533 |
| 613 | 20231108 | 100100 | 2501282850 | 23600 | 23600 | 23650 | 23600 | 738 |
| 614 | 20231108 | 100000 | 2483866000 | 23600 | 23700 | 23700 | 23500 | 1638 |
| 615 | 20231108 | 095900 | 2445256550 | 23700 | 23700 | 23700 | 23700 | 187 |
| 616 | 20231108 | 095800 | 2440824650 | 23700 | 23700 | 23700 | 23700 | 67 |
| 617 | 20231108 | 095700 | 2439236750 | 23750 | 23750 | 23750 | 23750 | 105 |
| 618 | 20231108 | 095600 | 2436743000 | 23750 | 23550 | 23750 | 23550 | 862 |
| 619 | 20231108 | 095500 | 2416308900 | 23550 | 23600 | 23600 | 23550 | 1614 |
| 620 | 20231108 | 095400 | 2378274600 | 23600 | 23650 | 23700 | 23600 | 970 |
| 621 | 20231108 | 095300 | 2355341950 | 23700 | 23750 | 23850 | 23650 | 495 |
| 622 | 20231108 | 095200 | 2343595150 | 23750 | 23750 | 23850 | 23750 | 25 |
| 623 | 20231108 | 095100 | 2343000800 | 23700 | 23650 | 23750 | 23650 | 868 |
| 624 | 20231108 | 095000 | 2322439900 | 23600 | 23600 | 23600 | 23600 | 174 |
| 625 | 20231108 | 094900 | 2318333500 | 23600 | 23650 | 23650 | 23600 | 237 |
| 626 | 20231108 | 094800 | 2312738300 | 23650 | 23700 | 23700 | 23650 | 758 |
| 627 | 20231108 | 094700 | 2294803600 | 23700 | 23750 | 23750 | 23700 | 1703 |
| 628 | 20231108 | 094600 | 2254413450 | 23750 | 23850 | 23850 | 23750 | 655 |
| 629 | 20231108 | 094500 | 2238834050 | 23850 | 23800 | 23850 | 23800 | 1287 |
| 630 | 20231108 | 094400 | 2208177950 | 23850 | 23950 | 23950 | 23800 | 2161 |
| 631 | 20231108 | 094300 | 2156600700 | 23950 | 23950 | 23950 | 23900 | 871 |
| 632 | 20231108 | 094200 | 2135769150 | 23950 | 23950 | 23950 | 23900 | 2337 |
| 633 | 20231108 | 094100 | 2079827650 | 23850 | 23850 | 23950 | 23850 | 1510 |
| 634 | 20231108 | 094000 | 2043730950 | 23850 | 23800 | 23900 | 23800 | 288 |
| 635 | 20231108 | 093900 | 2036861100 | 23800 | 23850 | 23900 | 23800 | 1091 |
| 636 | 20231108 | 093800 | 2010842100 | 23850 | 23850 | 23900 | 23850 | 2306 |
| 637 | 20231108 | 093700 | 1955824850 | 23900 | 23750 | 23900 | 23750 | 1196 |
| 638 | 20231108 | 093600 | 1927329400 | 23750 | 23750 | 23750 | 23700 | 449 |
| 639 | 20231108 | 093500 | 1916665700 | 23700 | 23600 | 23700 | 23550 | 1937 |
| 640 | 20231108 | 093400 | 1870848350 | 23650 | 23650 | 23650 | 23550 | 1861 |
| 641 | 20231108 | 093300 | 1826880950 | 23650 | 23650 | 23700 | 23650 | 1107 |
| 642 | 20231108 | 093200 | 1800697750 | 23650 | 23650 | 23650 | 23550 | 823 |
| 643 | 20231108 | 093100 | 1781261600 | 23650 | 23650 | 23700 | 23600 | 1527 |
| 644 | 20231108 | 093000 | 1745170900 | 23650 | 23550 | 23650 | 23500 | 1039 |
| 645 | 20231108 | 092900 | 1720658650 | 23500 | 23450 | 23500 | 23400 | 850 |
| 646 | 20231108 | 092800 | 1700728900 | 23400 | 23300 | 23450 | 23300 | 703 |
| 647 | 20231108 | 092700 | 1684339150 | 23300 | 23500 | 23500 | 23300 | 1326 |
| 648 | 20231108 | 092600 | 1653333850 | 23500 | 23350 | 23500 | 23200 | 1076 |
| 649 | 20231108 | 092500 | 1628207450 | 23300 | 23150 | 23350 | 23150 | 4499 |
| 650 | 20231108 | 092400 | 1523580300 | 23150 | 23250 | 23250 | 23100 | 6810 |
| 651 | 20231108 | 092300 | 1365881700 | 23200 | 23350 | 23350 | 23150 | 10112 |
| 652 | 20231108 | 092200 | 1130694050 | 23350 | 23400 | 23450 | 23350 | 842 |
| 653 | 20231108 | 092100 | 1110992500 | 23400 | 23500 | 23500 | 23400 | 1573 |
| 654 | 20231108 | 092000 | 1074171650 | 23450 | 23650 | 23650 | 23450 | 1014 |
| 655 | 20231108 | 091900 | 1050284000 | 23700 | 23600 | 23700 | 23600 | 1214 |
| 656 | 20231108 | 091800 | 1021608450 | 23600 | 23600 | 23600 | 23450 | 308 |
| 657 | 20231108 | 091700 | 1014381500 | 23450 | 23500 | 23550 | 23450 | 1028 |
| 658 | 20231108 | 091600 | 990263350 | 23450 | 23600 | 23650 | 23450 | 618 |
| 659 | 20231108 | 091500 | 975723650 | 23650 | 23650 | 23650 | 23600 | 393 |
| 660 | 20231108 | 091400 | 966442350 | 23650 | 23550 | 23650 | 23500 | 1266 |
| 661 | 20231108 | 091300 | 936618700 | 23550 | 23450 | 23600 | 23300 | 3874 |
| 662 | 20231108 | 091200 | 845691700 | 23400 | 23600 | 23600 | 23400 | 4518 |
| 663 | 20231108 | 091100 | 739798700 | 23600 | 23450 | 23650 | 23450 | 329 |
| 664 | 20231108 | 091000 | 732033100 | 23450 | 23450 | 23600 | 23400 | 1925 |
| 665 | 20231108 | 090900 | 686852800 | 23500 | 23800 | 23800 | 23400 | 2552 |
| 666 | 20231108 | 090800 | 626738100 | 23750 | 24000 | 24050 | 23750 | 6168 |
| 667 | 20231108 | 090700 | 479000450 | 24000 | 24000 | 24050 | 24000 | 1564 |
| 668 | 20231108 | 090600 | 441425800 | 24000 | 24050 | 24050 | 24000 | 1986 |
| 669 | 20231108 | 090500 | 393676500 | 24000 | 24000 | 24050 | 24000 | 1163 |
| 670 | 20231108 | 090400 | 365738100 | 24000 | 24000 | 24050 | 23950 | 2998 |
| 671 | 20231108 | 090300 | 293780500 | 24050 | 24000 | 24100 | 24000 | 821 |
| 672 | 20231108 | 090200 | 274046450 | 24050 | 24050 | 24150 | 24000 | 4926 |
| 673 | 20231108 | 090100 | 155596750 | 24050 | 23850 | 24050 | 23750 | 2094 |
| 674 | 20231108 | 090000 | 105602950 | 23800 | 23750 | 23900 | 23750 | 4424 |