36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 201000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 3 | 20231107 | 200900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231107 | 200800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231107 | 200700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231107 | 200600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231107 | 200500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231107 | 200400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231107 | 200300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231107 | 200200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231107 | 200100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231107 | 200000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231107 | 195900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231107 | 195800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231107 | 195700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231107 | 195600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231107 | 195500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231107 | 195400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231107 | 195300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231107 | 195200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231107 | 195100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231107 | 195000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231107 | 194900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231107 | 194800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231107 | 194700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231107 | 194600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231107 | 194500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231107 | 194400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231107 | 194300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231107 | 194200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231107 | 194100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231107 | 194000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 33 | 20231107 | 193900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231107 | 193800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231107 | 193700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231107 | 193600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231107 | 193500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231107 | 193400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231107 | 193300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231107 | 193200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231107 | 193100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231107 | 193000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231107 | 192900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231107 | 192800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231107 | 192700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231107 | 192600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231107 | 192500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231107 | 192400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231107 | 192300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231107 | 192200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231107 | 192100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231107 | 192000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231107 | 191900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231107 | 191800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231107 | 191700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231107 | 191600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231107 | 191500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231107 | 191400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231107 | 191300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231107 | 191200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231107 | 191100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231107 | 191000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 63 | 20231107 | 190900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231107 | 190800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231107 | 190700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231107 | 190600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231107 | 190500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231107 | 190400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231107 | 190300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231107 | 190200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231107 | 190100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231107 | 190000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231107 | 185900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231107 | 185800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231107 | 185700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231107 | 185600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231107 | 185500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231107 | 185400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231107 | 185300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231107 | 185200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231107 | 185100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231107 | 185000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231107 | 184900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231107 | 184800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231107 | 184700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231107 | 184600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231107 | 184500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231107 | 184400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231107 | 184300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231107 | 184200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231107 | 184100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231107 | 184000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 93 | 20231107 | 183900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231107 | 183800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231107 | 183700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231107 | 183600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231107 | 183500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231107 | 183400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231107 | 183300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231107 | 183200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231107 | 183100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231107 | 183000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231107 | 182900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231107 | 182800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231107 | 182700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231107 | 182600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231107 | 182500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231107 | 182400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231107 | 182300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231107 | 182200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231107 | 182100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231107 | 182000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231107 | 181900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231107 | 181800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231107 | 181700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231107 | 181600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231107 | 181500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231107 | 181400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231107 | 181300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231107 | 181200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231107 | 181100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231107 | 181000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 123 | 20231107 | 180900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231107 | 180800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231107 | 180700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231107 | 180600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231107 | 180500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231107 | 180400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231107 | 180300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231107 | 180200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231107 | 180100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231107 | 180000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231107 | 175900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231107 | 175800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231107 | 175700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231107 | 175600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231107 | 175500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231107 | 175400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231107 | 175300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231107 | 175200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231107 | 175100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231107 | 175000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231107 | 174900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231107 | 174800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231107 | 174700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231107 | 174600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231107 | 174500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231107 | 174400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231107 | 174300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231107 | 174200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231107 | 174100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231107 | 174000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 153 | 20231107 | 173900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231107 | 173800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231107 | 173700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231107 | 173600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231107 | 173500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231107 | 173400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231107 | 173300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231107 | 173200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231107 | 173100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231107 | 173000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231107 | 172900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231107 | 172800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231107 | 172700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231107 | 172600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231107 | 172500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231107 | 172400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231107 | 172300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231107 | 172200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231107 | 172100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231107 | 172000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231107 | 171900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231107 | 171800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231107 | 171700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231107 | 171600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231107 | 171500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231107 | 171400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231107 | 171300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231107 | 171200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231107 | 171100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231107 | 171000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 183 | 20231107 | 170900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231107 | 170800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231107 | 170700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231107 | 170600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231107 | 170500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231107 | 170400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231107 | 170300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231107 | 170200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231107 | 170100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231107 | 170000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231107 | 165900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231107 | 165800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231107 | 165700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231107 | 165600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231107 | 165500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231107 | 165400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231107 | 165300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231107 | 165200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231107 | 165100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231107 | 165000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231107 | 164900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231107 | 164800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231107 | 164700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231107 | 164600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231107 | 164500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231107 | 164400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231107 | 164300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231107 | 164200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231107 | 164100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231107 | 164000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 213 | 20231107 | 163900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231107 | 163800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231107 | 163700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231107 | 163600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231107 | 163500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231107 | 163400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231107 | 163300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231107 | 163200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231107 | 163100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231107 | 163000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231107 | 162900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231107 | 162800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231107 | 162700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231107 | 162600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231107 | 162500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231107 | 162400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231107 | 162300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231107 | 162200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231107 | 162100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231107 | 162000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231107 | 161900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20231107 | 161800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20231107 | 161700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20231107 | 161600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20231107 | 161500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20231107 | 161400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20231107 | 161300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20231107 | 161200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20231107 | 161100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20231107 | 161000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 243 | 20231107 | 160900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20231107 | 160800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20231107 | 160700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20231107 | 160600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20231107 | 160500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20231107 | 160400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20231107 | 160300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20231107 | 160200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20231107 | 160100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20231107 | 160000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20231107 | 155900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20231107 | 155800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20231107 | 155700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20231107 | 155600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20231107 | 155500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20231107 | 155400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20231107 | 155300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20231107 | 155200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20231107 | 155100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20231107 | 155000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20231107 | 154900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20231107 | 154800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20231107 | 154700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20231107 | 154600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20231107 | 154500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20231107 | 154400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20231107 | 154300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20231107 | 154200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20231107 | 154100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20231107 | 154000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 273 | 20231107 | 153900 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231107 | 153800 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231107 | 153700 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231107 | 153600 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231107 | 153500 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231107 | 153400 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231107 | 153300 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231107 | 153200 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231107 | 153100 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231107 | 153000 | 15477753400 | 23700 | 23700 | 23700 | 23700 | 3859 |
| 283 | 20231107 | 152900 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 284 | 20231107 | 152800 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 285 | 20231107 | 152700 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 286 | 20231107 | 152600 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 287 | 20231107 | 152500 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 288 | 20231107 | 152400 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 289 | 20231107 | 152300 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 290 | 20231107 | 152200 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 291 | 20231107 | 152100 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 292 | 20231107 | 152000 | 15386295100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 293 | 20231107 | 151900 | 15386295100 | 23650 | 23600 | 23700 | 23600 | 777 |
| 294 | 20231107 | 151800 | 15367916400 | 23600 | 23600 | 23650 | 23600 | 325 |
| 295 | 20231107 | 151700 | 15360234400 | 23650 | 23600 | 23650 | 23550 | 1004 |
| 296 | 20231107 | 151600 | 15336548150 | 23600 | 23650 | 23650 | 23600 | 891 |
| 297 | 20231107 | 151500 | 15315514050 | 23600 | 23550 | 23650 | 23550 | 695 |
| 298 | 20231107 | 151400 | 15299117200 | 23550 | 23550 | 23650 | 23550 | 563 |
| 299 | 20231107 | 151300 | 15285822750 | 23550 | 23700 | 23700 | 23550 | 1167 |
| 300 | 20231107 | 151200 | 15258283300 | 23600 | 23600 | 23700 | 23550 | 1042 |
| 301 | 20231107 | 151100 | 15233710400 | 23600 | 23550 | 23600 | 23550 | 916 |
| 302 | 20231107 | 151000 | 15212100300 | 23550 | 23600 | 23600 | 23550 | 336 |
| 303 | 20231107 | 150900 | 15204179900 | 23600 | 23550 | 23600 | 23550 | 1106 |
| 304 | 20231107 | 150800 | 15178112900 | 23550 | 23600 | 23600 | 23550 | 1142 |
| 305 | 20231107 | 150700 | 15151188000 | 23550 | 23750 | 23750 | 23550 | 1081 |
| 306 | 20231107 | 150600 | 15125588550 | 23750 | 23700 | 23750 | 23700 | 1092 |
| 307 | 20231107 | 150500 | 15099695200 | 23650 | 23600 | 23650 | 23600 | 794 |
| 308 | 20231107 | 150400 | 15080925900 | 23550 | 23550 | 23600 | 23550 | 977 |
| 309 | 20231107 | 150300 | 15057884000 | 23550 | 23600 | 23600 | 23550 | 2275 |
| 310 | 20231107 | 150200 | 15004291800 | 23600 | 23600 | 23650 | 23600 | 996 |
| 311 | 20231107 | 150100 | 14980785650 | 23650 | 23600 | 23650 | 23600 | 301 |
| 312 | 20231107 | 150000 | 14973680900 | 23650 | 23650 | 23650 | 23600 | 249 |
| 313 | 20231107 | 145900 | 14967795550 | 23650 | 23650 | 23650 | 23600 | 731 |
| 314 | 20231107 | 145800 | 14950509850 | 23650 | 23650 | 23650 | 23600 | 119 |
| 315 | 20231107 | 145700 | 14947697950 | 23650 | 23650 | 23650 | 23600 | 1060 |
| 316 | 20231107 | 145600 | 14922659100 | 23650 | 23700 | 23700 | 23650 | 92 |
| 317 | 20231107 | 145500 | 14920482150 | 23700 | 23650 | 23700 | 23600 | 393 |
| 318 | 20231107 | 145400 | 14911187800 | 23600 | 23600 | 23600 | 23550 | 1180 |
| 319 | 20231107 | 145300 | 14883342250 | 23550 | 23600 | 23600 | 23550 | 219 |
| 320 | 20231107 | 145200 | 14878183150 | 23600 | 23600 | 23600 | 23550 | 159 |
| 321 | 20231107 | 145100 | 14874433300 | 23600 | 23600 | 23600 | 23550 | 79 |
| 322 | 20231107 | 145000 | 14872571350 | 23550 | 23600 | 23600 | 23550 | 198 |
| 323 | 20231107 | 144900 | 14867907400 | 23600 | 23600 | 23600 | 23550 | 935 |
| 324 | 20231107 | 144800 | 14845841500 | 23650 | 23700 | 23700 | 23600 | 226 |
| 325 | 20231107 | 144700 | 14840493100 | 23700 | 23700 | 23700 | 23600 | 1335 |
| 326 | 20231107 | 144600 | 14808889850 | 23750 | 23800 | 23800 | 23700 | 145 |
| 327 | 20231107 | 144500 | 14805446000 | 23800 | 23700 | 23800 | 23700 | 1497 |
| 328 | 20231107 | 144400 | 14769958450 | 23650 | 23650 | 23650 | 23650 | 200 |
| 329 | 20231107 | 144300 | 14765228450 | 23650 | 23650 | 23700 | 23650 | 319 |
| 330 | 20231107 | 144200 | 14757673050 | 23650 | 23650 | 23700 | 23650 | 374 |
| 331 | 20231107 | 144100 | 14748811850 | 23650 | 23650 | 23650 | 23650 | 423 |
| 332 | 20231107 | 144000 | 14738807900 | 23700 | 23750 | 23750 | 23700 | 904 |
| 333 | 20231107 | 143900 | 14717342100 | 23700 | 23650 | 23700 | 23650 | 286 |
| 334 | 20231107 | 143800 | 14710565900 | 23650 | 23600 | 23650 | 23550 | 1049 |
| 335 | 20231107 | 143700 | 14685789100 | 23650 | 23550 | 23650 | 23550 | 335 |
| 336 | 20231107 | 143600 | 14677886000 | 23550 | 23600 | 23650 | 23550 | 668 |
| 337 | 20231107 | 143500 | 14662114300 | 23600 | 23550 | 23600 | 23450 | 3724 |
| 338 | 20231107 | 143400 | 14574512650 | 23500 | 23500 | 23550 | 23500 | 147 |
| 339 | 20231107 | 143300 | 14571057850 | 23500 | 23500 | 23550 | 23500 | 479 |
| 340 | 20231107 | 143200 | 14559796250 | 23500 | 23500 | 23550 | 23500 | 656 |
| 341 | 20231107 | 143100 | 14544356550 | 23500 | 23550 | 23550 | 23500 | 503 |
| 342 | 20231107 | 143000 | 14532520850 | 23550 | 23600 | 23600 | 23550 | 587 |
| 343 | 20231107 | 142900 | 14518696950 | 23600 | 23600 | 23650 | 23600 | 4889 |
| 344 | 20231107 | 142800 | 14403309950 | 23600 | 23600 | 23650 | 23600 | 335 |
| 345 | 20231107 | 142700 | 14395403450 | 23600 | 23600 | 23650 | 23600 | 2013 |
| 346 | 20231107 | 142600 | 14347891650 | 23600 | 23700 | 23700 | 23600 | 2078 |
| 347 | 20231107 | 142500 | 14298725250 | 23700 | 23700 | 23700 | 23700 | 483 |
| 348 | 20231107 | 142400 | 14287278150 | 23650 | 23650 | 23650 | 23650 | 148 |
| 349 | 20231107 | 142300 | 14283777950 | 23650 | 23650 | 23700 | 23650 | 594 |
| 350 | 20231107 | 142200 | 14269729600 | 23650 | 23750 | 23750 | 23650 | 2059 |
| 351 | 20231107 | 142100 | 14220928950 | 23750 | 23750 | 23800 | 23700 | 292 |
| 352 | 20231107 | 142000 | 14213998100 | 23750 | 23750 | 23750 | 23750 | 1042 |
| 353 | 20231107 | 141900 | 14189250600 | 23800 | 23700 | 23800 | 23700 | 971 |
| 354 | 20231107 | 141800 | 14166184600 | 23700 | 23750 | 23750 | 23700 | 1470 |
| 355 | 20231107 | 141700 | 14131295100 | 23700 | 23750 | 23750 | 23700 | 112 |
| 356 | 20231107 | 141600 | 14128635150 | 23700 | 23750 | 23750 | 23700 | 282 |
| 357 | 20231107 | 141500 | 14121941800 | 23750 | 23800 | 23800 | 23750 | 119 |
| 358 | 20231107 | 141400 | 14119110550 | 23800 | 23750 | 23800 | 23750 | 1398 |
| 359 | 20231107 | 141300 | 14085901950 | 23800 | 23850 | 23850 | 23800 | 1388 |
| 360 | 20231107 | 141200 | 14052860500 | 23850 | 23850 | 23850 | 23850 | 185 |
| 361 | 20231107 | 141100 | 14048448250 | 23850 | 23850 | 23850 | 23850 | 312 |
| 362 | 20231107 | 141000 | 14041007050 | 23850 | 23850 | 23850 | 23800 | 1263 |
| 363 | 20231107 | 140900 | 14010909500 | 23850 | 23800 | 23850 | 23800 | 111 |
| 364 | 20231107 | 140800 | 14008262250 | 23800 | 23900 | 23900 | 23800 | 780 |
| 365 | 20231107 | 140700 | 13989666150 | 23850 | 23900 | 23900 | 23850 | 280 |
| 366 | 20231107 | 140600 | 13982977650 | 23900 | 23850 | 23900 | 23850 | 91 |
| 367 | 20231107 | 140500 | 13980803050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 368 | 20231107 | 140400 | 13980803050 | 23900 | 23800 | 23900 | 23800 | 628 |
| 369 | 20231107 | 140300 | 13965794150 | 23850 | 23850 | 23900 | 23800 | 725 |
| 370 | 20231107 | 140200 | 13948511950 | 23850 | 23900 | 23900 | 23850 | 840 |
| 371 | 20231107 | 140100 | 13928469350 | 23900 | 23900 | 23950 | 23850 | 676 |
| 372 | 20231107 | 140000 | 13912321600 | 23900 | 23950 | 23950 | 23900 | 333 |
| 373 | 20231107 | 135900 | 13904357750 | 23950 | 23950 | 23950 | 23950 | 751 |
| 374 | 20231107 | 135800 | 13886371300 | 23900 | 23900 | 23950 | 23850 | 1109 |
| 375 | 20231107 | 135700 | 13859866350 | 23850 | 23850 | 23850 | 23800 | 676 |
| 376 | 20231107 | 135600 | 13843751000 | 23850 | 23850 | 23850 | 23800 | 42 |
| 377 | 20231107 | 135500 | 13842751150 | 23850 | 23900 | 23900 | 23850 | 300 |
| 378 | 20231107 | 135400 | 13835595400 | 23850 | 23800 | 23850 | 23800 | 566 |
| 379 | 20231107 | 135300 | 13822098800 | 23800 | 23850 | 23850 | 23800 | 48 |
| 380 | 20231107 | 135200 | 13820954050 | 23850 | 23850 | 23850 | 23850 | 676 |
| 381 | 20231107 | 135100 | 13804831450 | 23850 | 23750 | 23850 | 23750 | 404 |
| 382 | 20231107 | 135000 | 13795217700 | 23750 | 23850 | 23850 | 23750 | 458 |
| 383 | 20231107 | 134900 | 13784304650 | 23850 | 23900 | 23900 | 23800 | 773 |
| 384 | 20231107 | 134800 | 13765882450 | 23900 | 23850 | 23900 | 23850 | 303 |
| 385 | 20231107 | 134700 | 13758646600 | 23850 | 23900 | 23900 | 23850 | 327 |
| 386 | 20231107 | 134600 | 13750833850 | 23900 | 23900 | 23900 | 23800 | 2017 |
| 387 | 20231107 | 134500 | 13702735150 | 23900 | 23900 | 23900 | 23900 | 463 |
| 388 | 20231107 | 134400 | 13691669450 | 23850 | 23800 | 23850 | 23800 | 389 |
| 389 | 20231107 | 134300 | 13682397800 | 23850 | 23800 | 23850 | 23800 | 517 |
| 390 | 20231107 | 134200 | 13670082100 | 23750 | 23750 | 23750 | 23700 | 818 |
| 391 | 20231107 | 134100 | 13650654700 | 23700 | 23700 | 23750 | 23700 | 1327 |
| 392 | 20231107 | 134000 | 13619204750 | 23750 | 23700 | 23750 | 23700 | 4 |
| 393 | 20231107 | 133900 | 13619109900 | 23750 | 23700 | 23750 | 23700 | 239 |
| 394 | 20231107 | 133800 | 13613440600 | 23700 | 23700 | 23750 | 23700 | 1480 |
| 395 | 20231107 | 133700 | 13578340850 | 23700 | 23750 | 23750 | 23700 | 364 |
| 396 | 20231107 | 133600 | 13569696850 | 23750 | 23700 | 23750 | 23700 | 1935 |
| 397 | 20231107 | 133500 | 13523829300 | 23700 | 23700 | 23700 | 23700 | 222 |
| 398 | 20231107 | 133400 | 13518567900 | 23700 | 23700 | 23700 | 23650 | 468 |
| 399 | 20231107 | 133300 | 13507483150 | 23650 | 23650 | 23700 | 23650 | 281 |
| 400 | 20231107 | 133200 | 13500837350 | 23650 | 23650 | 23700 | 23650 | 936 |
| 401 | 20231107 | 133100 | 13478695900 | 23650 | 23650 | 23650 | 23650 | 365 |
| 402 | 20231107 | 133000 | 13470063650 | 23700 | 23650 | 23700 | 23650 | 527 |
| 403 | 20231107 | 132900 | 13457599700 | 23650 | 23650 | 23700 | 23650 | 762 |
| 404 | 20231107 | 132800 | 13439570400 | 23650 | 23700 | 23700 | 23650 | 468 |
| 405 | 20231107 | 132700 | 13428500850 | 23700 | 23750 | 23750 | 23700 | 840 |
| 406 | 20231107 | 132600 | 13408587750 | 23700 | 23700 | 23750 | 23700 | 273 |
| 407 | 20231107 | 132500 | 13402116950 | 23750 | 23800 | 23800 | 23750 | 550 |
| 408 | 20231107 | 132400 | 13389048400 | 23850 | 23800 | 23850 | 23800 | 504 |
| 409 | 20231107 | 132300 | 13377045000 | 23850 | 23900 | 23900 | 23800 | 266 |
| 410 | 20231107 | 132200 | 13370712650 | 23900 | 23850 | 23900 | 23850 | 249 |
| 411 | 20231107 | 132100 | 13364773950 | 23850 | 23850 | 23850 | 23800 | 171 |
| 412 | 20231107 | 132000 | 13360696850 | 23850 | 23800 | 23900 | 23800 | 326 |
| 413 | 20231107 | 131900 | 13352927550 | 23750 | 23800 | 23800 | 23750 | 237 |
| 414 | 20231107 | 131800 | 13347288350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 415 | 20231107 | 131700 | 13347288350 | 23800 | 23700 | 23800 | 23700 | 255 |
| 416 | 20231107 | 131600 | 13341234550 | 23750 | 23700 | 23750 | 23700 | 263 |
| 417 | 20231107 | 131500 | 13334991700 | 23700 | 23650 | 23700 | 23650 | 2871 |
| 418 | 20231107 | 131400 | 13267080850 | 23650 | 23550 | 23650 | 23550 | 1186 |
| 419 | 20231107 | 131300 | 13239080000 | 23550 | 23600 | 23600 | 23550 | 1030 |
| 420 | 20231107 | 131200 | 13214779050 | 23650 | 23650 | 23650 | 23650 | 19 |
| 421 | 20231107 | 131100 | 13214329700 | 23650 | 23700 | 23700 | 23650 | 2005 |
| 422 | 20231107 | 131000 | 13166860050 | 23700 | 23700 | 23750 | 23700 | 294 |
| 423 | 20231107 | 130900 | 13159879000 | 23750 | 23800 | 23800 | 23750 | 900 |
| 424 | 20231107 | 130800 | 13138497850 | 23800 | 23800 | 23800 | 23800 | 54 |
| 425 | 20231107 | 130700 | 13137212650 | 23800 | 23800 | 23800 | 23800 | 126 |
| 426 | 20231107 | 130600 | 13134213850 | 23850 | 23750 | 23850 | 23750 | 846 |
| 427 | 20231107 | 130500 | 13114107950 | 23750 | 23850 | 23850 | 23750 | 1264 |
| 428 | 20231107 | 130400 | 13084023000 | 23850 | 23850 | 23850 | 23800 | 118 |
| 429 | 20231107 | 130300 | 13081209200 | 23850 | 23850 | 23850 | 23850 | 499 |
| 430 | 20231107 | 130200 | 13069308050 | 23850 | 23800 | 23850 | 23800 | 681 |
| 431 | 20231107 | 130100 | 13053091200 | 23800 | 23800 | 23850 | 23800 | 678 |
| 432 | 20231107 | 130000 | 13036929750 | 23800 | 23800 | 23850 | 23800 | 347 |
| 433 | 20231107 | 125900 | 13028666150 | 23850 | 23850 | 23850 | 23800 | 777 |
| 434 | 20231107 | 125800 | 13010165500 | 23850 | 23900 | 23900 | 23850 | 1225 |
| 435 | 20231107 | 125700 | 12980925150 | 23900 | 23900 | 23950 | 23900 | 1324 |
| 436 | 20231107 | 125600 | 12949260100 | 23900 | 23900 | 23900 | 23900 | 205 |
| 437 | 20231107 | 125500 | 12944360600 | 23850 | 23850 | 23850 | 23850 | 1004 |
| 438 | 20231107 | 125400 | 12920415200 | 23850 | 23850 | 23850 | 23800 | 648 |
| 439 | 20231107 | 125300 | 12904982850 | 23850 | 23850 | 23950 | 23850 | 1217 |
| 440 | 20231107 | 125200 | 12875937700 | 23850 | 23900 | 23950 | 23850 | 578 |
| 441 | 20231107 | 125100 | 12862123600 | 23900 | 23900 | 23900 | 23900 | 280 |
| 442 | 20231107 | 125000 | 12855431600 | 23900 | 23900 | 23900 | 23850 | 169 |
| 443 | 20231107 | 124900 | 12851393100 | 23850 | 23800 | 23850 | 23800 | 1069 |
| 444 | 20231107 | 124800 | 12825904400 | 23750 | 23850 | 23850 | 23750 | 173 |
| 445 | 20231107 | 124700 | 12821794650 | 23800 | 23800 | 23800 | 23750 | 457 |
| 446 | 20231107 | 124600 | 12810919550 | 23750 | 23750 | 23750 | 23750 | 14 |
| 447 | 20231107 | 124500 | 12810587050 | 23750 | 23700 | 23750 | 23700 | 556 |
| 448 | 20231107 | 124400 | 12797394500 | 23700 | 23700 | 23700 | 23700 | 103 |
| 449 | 20231107 | 124300 | 12794953400 | 23700 | 23700 | 23700 | 23700 | 878 |
| 450 | 20231107 | 124200 | 12774144800 | 23700 | 23750 | 23750 | 23700 | 351 |
| 451 | 20231107 | 124100 | 12765818600 | 23750 | 23800 | 23800 | 23700 | 952 |
| 452 | 20231107 | 124000 | 12743217200 | 23750 | 23750 | 23850 | 23750 | 216 |
| 453 | 20231107 | 123900 | 12738086600 | 23700 | 23800 | 23800 | 23700 | 954 |
| 454 | 20231107 | 123800 | 12715423850 | 23800 | 23900 | 23900 | 23800 | 1610 |
| 455 | 20231107 | 123700 | 12677105550 | 23900 | 23950 | 23950 | 23850 | 998 |
| 456 | 20231107 | 123600 | 12653265550 | 23950 | 23950 | 23950 | 23900 | 433 |
| 457 | 20231107 | 123500 | 12642901300 | 23950 | 23950 | 23950 | 23950 | 1058 |
| 458 | 20231107 | 123400 | 12617562200 | 23950 | 23950 | 24000 | 23950 | 741 |
| 459 | 20231107 | 123300 | 12599809450 | 23950 | 23900 | 23950 | 23900 | 1665 |
| 460 | 20231107 | 123200 | 12559959450 | 23850 | 23850 | 23900 | 23850 | 1417 |
| 461 | 20231107 | 123100 | 12526118650 | 23800 | 23700 | 23800 | 23700 | 905 |
| 462 | 20231107 | 123000 | 12504623150 | 23700 | 23700 | 23750 | 23700 | 53 |
| 463 | 20231107 | 122900 | 12503366450 | 23700 | 23700 | 23750 | 23700 | 148 |
| 464 | 20231107 | 122800 | 12499852300 | 23650 | 23700 | 23750 | 23650 | 136 |
| 465 | 20231107 | 122700 | 12496629450 | 23700 | 23700 | 23750 | 23700 | 1014 |
| 466 | 20231107 | 122600 | 12472586550 | 23700 | 23650 | 23700 | 23650 | 677 |
| 467 | 20231107 | 122500 | 12456548000 | 23650 | 23650 | 23650 | 23550 | 2060 |
| 468 | 20231107 | 122400 | 12407980300 | 23650 | 23600 | 23650 | 23550 | 557 |
| 469 | 20231107 | 122300 | 12394831950 | 23600 | 23600 | 23600 | 23550 | 208 |
| 470 | 20231107 | 122200 | 12389923250 | 23550 | 23650 | 23650 | 23550 | 420 |
| 471 | 20231107 | 122100 | 12380018550 | 23650 | 23650 | 23700 | 23650 | 736 |
| 472 | 20231107 | 122000 | 12362597150 | 23650 | 23750 | 23750 | 23650 | 1280 |
| 473 | 20231107 | 121900 | 12332254150 | 23800 | 23750 | 23800 | 23750 | 627 |
| 474 | 20231107 | 121800 | 12317349400 | 23700 | 23650 | 23700 | 23600 | 1040 |
| 475 | 20231107 | 121700 | 12292728100 | 23600 | 23500 | 23650 | 23500 | 2456 |
| 476 | 20231107 | 121600 | 12234816400 | 23600 | 23450 | 23600 | 23450 | 2434 |
| 477 | 20231107 | 121500 | 12177673850 | 23450 | 23450 | 23650 | 23400 | 2213 |
| 478 | 20231107 | 121400 | 12125651500 | 23450 | 23600 | 23600 | 23450 | 1216 |
| 479 | 20231107 | 121300 | 12097079000 | 23600 | 23550 | 23600 | 23550 | 1463 |
| 480 | 20231107 | 121200 | 12062603200 | 23550 | 23550 | 23600 | 23500 | 662 |
| 481 | 20231107 | 121100 | 12047013850 | 23500 | 23500 | 23650 | 23450 | 3843 |
| 482 | 20231107 | 121000 | 11956723750 | 23600 | 23550 | 23650 | 23500 | 7262 |
| 483 | 20231107 | 120900 | 11785886750 | 23600 | 23700 | 23700 | 23500 | 8610 |
| 484 | 20231107 | 120800 | 11583039050 | 23650 | 23800 | 23800 | 23650 | 3673 |
| 485 | 20231107 | 120700 | 11495881850 | 23850 | 23900 | 23900 | 23800 | 334 |
| 486 | 20231107 | 120600 | 11487920900 | 23900 | 23900 | 23950 | 23800 | 8931 |
| 487 | 20231107 | 120500 | 11274969300 | 23950 | 23950 | 24000 | 23950 | 430 |
| 488 | 20231107 | 120400 | 11264657950 | 23950 | 23950 | 24000 | 23900 | 664 |
| 489 | 20231107 | 120300 | 11248755150 | 23950 | 23950 | 24000 | 23900 | 3278 |
| 490 | 20231107 | 120200 | 11170256000 | 24050 | 24050 | 24050 | 24000 | 8457 |
| 491 | 20231107 | 120100 | 10967173850 | 24100 | 24100 | 24100 | 24050 | 5163 |
| 492 | 20231107 | 120000 | 10842795550 | 24150 | 24150 | 24150 | 24100 | 327 |
| 493 | 20231107 | 115900 | 10834907150 | 24150 | 24150 | 24200 | 24100 | 3249 |
| 494 | 20231107 | 115800 | 10756345350 | 24150 | 24150 | 24200 | 24100 | 2000 |
| 495 | 20231107 | 115700 | 10707996150 | 24200 | 24200 | 24200 | 24100 | 1628 |
| 496 | 20231107 | 115600 | 10668653950 | 24200 | 24250 | 24250 | 24150 | 2012 |
| 497 | 20231107 | 115500 | 10619989950 | 24200 | 24200 | 24200 | 24200 | 61 |
| 498 | 20231107 | 115400 | 10618513750 | 24200 | 24250 | 24250 | 24200 | 320 |
| 499 | 20231107 | 115300 | 10610767350 | 24200 | 24300 | 24300 | 24200 | 113 |
| 500 | 20231107 | 115200 | 10608021650 | 24300 | 24250 | 24300 | 24250 | 288 |
| 501 | 20231107 | 115100 | 10601036950 | 24250 | 24200 | 24250 | 24200 | 190 |
| 502 | 20231107 | 115000 | 10596432600 | 24200 | 24250 | 24250 | 24200 | 153 |
| 503 | 20231107 | 114900 | 10592729950 | 24250 | 24250 | 24250 | 24250 | 101 |
| 504 | 20231107 | 114800 | 10590280700 | 24200 | 24200 | 24200 | 24200 | 144 |
| 505 | 20231107 | 114700 | 10586795900 | 24300 | 24300 | 24300 | 24200 | 131 |
| 506 | 20231107 | 114600 | 10583619700 | 24300 | 24200 | 24300 | 24200 | 156 |
| 507 | 20231107 | 114500 | 10579842250 | 24200 | 24300 | 24300 | 24200 | 38 |
| 508 | 20231107 | 114400 | 10578920750 | 24250 | 24200 | 24300 | 24200 | 107 |
| 509 | 20231107 | 114300 | 10576324450 | 24150 | 24150 | 24200 | 24150 | 643 |
| 510 | 20231107 | 114200 | 10560795800 | 24150 | 24200 | 24200 | 24150 | 554 |
| 511 | 20231107 | 114100 | 10547407300 | 24200 | 24200 | 24200 | 24200 | 203 |
| 512 | 20231107 | 114000 | 10542494700 | 24200 | 24300 | 24300 | 24200 | 139 |
| 513 | 20231107 | 113900 | 10539119150 | 24300 | 24300 | 24300 | 24150 | 186 |
| 514 | 20231107 | 113800 | 10534601300 | 24150 | 24250 | 24250 | 24150 | 2000 |
| 515 | 20231107 | 113700 | 10486204350 | 24200 | 24250 | 24400 | 24200 | 634 |
| 516 | 20231107 | 113600 | 10470806200 | 24250 | 24250 | 24300 | 24250 | 1062 |
| 517 | 20231107 | 113500 | 10445047700 | 24250 | 24250 | 24300 | 24250 | 213 |
| 518 | 20231107 | 113400 | 10439879350 | 24300 | 24300 | 24300 | 24300 | 331 |
| 519 | 20231107 | 113300 | 10431836050 | 24250 | 24250 | 24250 | 24250 | 208 |
| 520 | 20231107 | 113200 | 10426792050 | 24250 | 24250 | 24250 | 24250 | 140 |
| 521 | 20231107 | 113100 | 10423397050 | 24250 | 24300 | 24300 | 24250 | 425 |
| 522 | 20231107 | 113000 | 10413074550 | 24300 | 24300 | 24300 | 24300 | 192 |
| 523 | 20231107 | 112900 | 10408408950 | 24300 | 24400 | 24450 | 24300 | 620 |
| 524 | 20231107 | 112800 | 10393294400 | 24350 | 24300 | 24350 | 24300 | 307 |
| 525 | 20231107 | 112700 | 10385826600 | 24250 | 24100 | 24250 | 24100 | 1481 |
| 526 | 20231107 | 112600 | 10350091600 | 24150 | 24150 | 24200 | 24150 | 403 |
| 527 | 20231107 | 112500 | 10340354150 | 24100 | 24100 | 24150 | 24050 | 536 |
| 528 | 20231107 | 112400 | 10327435400 | 24100 | 24150 | 24150 | 24100 | 1285 |
| 529 | 20231107 | 112300 | 10296458100 | 24150 | 24150 | 24150 | 24150 | 274 |
| 530 | 20231107 | 112200 | 10289841000 | 24150 | 24050 | 24150 | 24050 | 672 |
| 531 | 20231107 | 112100 | 10273640900 | 24050 | 24050 | 24100 | 24050 | 609 |
| 532 | 20231107 | 112000 | 10258982600 | 24050 | 24050 | 24050 | 24050 | 2774 |
| 533 | 20231107 | 111900 | 10192267900 | 24050 | 24050 | 24050 | 24050 | 416 |
| 534 | 20231107 | 111800 | 10182263100 | 24050 | 24100 | 24150 | 24050 | 1622 |
| 535 | 20231107 | 111700 | 10143223750 | 24100 | 24100 | 24100 | 24100 | 742 |
| 536 | 20231107 | 111600 | 10125341550 | 24200 | 24100 | 24200 | 24100 | 193 |
| 537 | 20231107 | 111500 | 10120680100 | 24100 | 24250 | 24250 | 24100 | 1729 |
| 538 | 20231107 | 111400 | 10078893750 | 24250 | 24200 | 24250 | 24200 | 404 |
| 539 | 20231107 | 111300 | 10069111500 | 24200 | 24200 | 24250 | 24200 | 621 |
| 540 | 20231107 | 111200 | 10054082250 | 24200 | 24250 | 24300 | 24200 | 498 |
| 541 | 20231107 | 111100 | 10042018750 | 24250 | 24300 | 24300 | 24250 | 899 |
| 542 | 20231107 | 111000 | 10020211300 | 24250 | 24300 | 24300 | 24250 | 193 |
| 543 | 20231107 | 110900 | 10015521500 | 24250 | 24250 | 24250 | 24150 | 490 |
| 544 | 20231107 | 110800 | 10003661050 | 24150 | 24200 | 24250 | 24150 | 1213 |
| 545 | 20231107 | 110700 | 9974288300 | 24200 | 24200 | 24200 | 24150 | 767 |
| 546 | 20231107 | 110600 | 9955727250 | 24200 | 24400 | 24400 | 24200 | 4273 |
| 547 | 20231107 | 110500 | 9851878400 | 24400 | 24400 | 24400 | 24400 | 887 |
| 548 | 20231107 | 110400 | 9830235600 | 24400 | 24450 | 24450 | 24400 | 3178 |
| 549 | 20231107 | 110300 | 9752540500 | 24450 | 24500 | 24500 | 24450 | 426 |
| 550 | 20231107 | 110200 | 9742119050 | 24450 | 24450 | 24500 | 24450 | 541 |
| 551 | 20231107 | 110100 | 9728891350 | 24450 | 24600 | 24600 | 24450 | 5241 |
| 552 | 20231107 | 110000 | 9600349450 | 24600 | 24650 | 24650 | 24600 | 273 |
| 553 | 20231107 | 105900 | 9593625450 | 24600 | 24550 | 24600 | 24550 | 955 |
| 554 | 20231107 | 105800 | 9570139500 | 24550 | 24550 | 24600 | 24550 | 785 |
| 555 | 20231107 | 105700 | 9550838450 | 24550 | 24600 | 24600 | 24550 | 577 |
| 556 | 20231107 | 105600 | 9536644950 | 24600 | 24600 | 24650 | 24550 | 961 |
| 557 | 20231107 | 105500 | 9513004100 | 24600 | 24550 | 24600 | 24550 | 298 |
| 558 | 20231107 | 105400 | 9505678950 | 24550 | 24550 | 24600 | 24550 | 180 |
| 559 | 20231107 | 105300 | 9501252700 | 24550 | 24500 | 24550 | 24500 | 330 |
| 560 | 20231107 | 105200 | 9493151450 | 24500 | 24450 | 24500 | 24450 | 333 |
| 561 | 20231107 | 105100 | 9484993150 | 24500 | 24500 | 24500 | 24450 | 618 |
| 562 | 20231107 | 105000 | 9469869400 | 24450 | 24550 | 24550 | 24450 | 1444 |
| 563 | 20231107 | 104900 | 9434493950 | 24550 | 24550 | 24550 | 24500 | 873 |
| 564 | 20231107 | 104800 | 9413082750 | 24500 | 24550 | 24600 | 24500 | 682 |
| 565 | 20231107 | 104700 | 9396328850 | 24600 | 24600 | 24650 | 24550 | 2668 |
| 566 | 20231107 | 104600 | 9330704450 | 24600 | 24650 | 24700 | 24600 | 2515 |
| 567 | 20231107 | 104500 | 9268628850 | 24650 | 24650 | 24700 | 24650 | 661 |
| 568 | 20231107 | 104400 | 9252334800 | 24650 | 24700 | 24700 | 24650 | 1564 |
| 569 | 20231107 | 104300 | 9213750950 | 24650 | 24700 | 24700 | 24650 | 2373 |
| 570 | 20231107 | 104200 | 9155138200 | 24700 | 24650 | 24700 | 24600 | 1500 |
| 571 | 20231107 | 104100 | 9118116400 | 24650 | 24600 | 24750 | 24600 | 3343 |
| 572 | 20231107 | 104000 | 9035598350 | 24550 | 24600 | 24600 | 24550 | 346 |
| 573 | 20231107 | 103900 | 9027094500 | 24600 | 24600 | 24650 | 24550 | 1515 |
| 574 | 20231107 | 103800 | 8989828850 | 24650 | 24500 | 24650 | 24500 | 3203 |
| 575 | 20231107 | 103700 | 8910986950 | 24600 | 24450 | 24650 | 24450 | 4954 |
| 576 | 20231107 | 103600 | 8788995250 | 24450 | 24550 | 24550 | 24450 | 1300 |
| 577 | 20231107 | 103500 | 8757131200 | 24550 | 24600 | 24600 | 24500 | 3123 |
| 578 | 20231107 | 103400 | 8680367450 | 24550 | 24500 | 24600 | 24500 | 3729 |
| 579 | 20231107 | 103300 | 8588938850 | 24500 | 24400 | 24500 | 24400 | 960 |
| 580 | 20231107 | 103200 | 8565438250 | 24400 | 24350 | 24400 | 24350 | 271 |
| 581 | 20231107 | 103100 | 8558828350 | 24300 | 24400 | 24400 | 24300 | 2623 |
| 582 | 20231107 | 103000 | 8494848400 | 24350 | 24400 | 24400 | 24350 | 983 |
| 583 | 20231107 | 102900 | 8470866350 | 24400 | 24450 | 24450 | 24350 | 631 |
| 584 | 20231107 | 102800 | 8455470100 | 24500 | 24450 | 24550 | 24400 | 1155 |
| 585 | 20231107 | 102700 | 8427179350 | 24500 | 24500 | 24500 | 24450 | 726 |
| 586 | 20231107 | 102600 | 8409397100 | 24500 | 24400 | 24500 | 24400 | 3655 |
| 587 | 20231107 | 102500 | 8319976200 | 24400 | 24350 | 24400 | 24350 | 1226 |
| 588 | 20231107 | 102400 | 8290062700 | 24350 | 24250 | 24350 | 24250 | 1513 |
| 589 | 20231107 | 102300 | 8253253950 | 24250 | 24200 | 24250 | 24200 | 132 |
| 590 | 20231107 | 102200 | 8250058550 | 24200 | 24300 | 24350 | 24150 | 1529 |
| 591 | 20231107 | 102100 | 8212952100 | 24300 | 24300 | 24300 | 24250 | 581 |
| 592 | 20231107 | 102000 | 8198834050 | 24300 | 24250 | 24300 | 24250 | 1624 |
| 593 | 20231107 | 101900 | 8159392000 | 24350 | 24200 | 24350 | 24200 | 857 |
| 594 | 20231107 | 101800 | 8138597050 | 24250 | 24200 | 24250 | 24200 | 649 |
| 595 | 20231107 | 101700 | 8122874500 | 24200 | 24200 | 24200 | 24150 | 879 |
| 596 | 20231107 | 101600 | 8101612500 | 24150 | 24100 | 24200 | 24100 | 631 |
| 597 | 20231107 | 101500 | 8086398700 | 24100 | 24050 | 24100 | 24000 | 2478 |
| 598 | 20231107 | 101400 | 8026817500 | 24050 | 24100 | 24100 | 24050 | 2132 |
| 599 | 20231107 | 101300 | 7975481850 | 24100 | 24150 | 24200 | 24100 | 1680 |
| 600 | 20231107 | 101200 | 7934948250 | 24150 | 24250 | 24250 | 24150 | 1484 |
| 601 | 20231107 | 101100 | 7899034050 | 24300 | 24250 | 24300 | 24250 | 542 |
| 602 | 20231107 | 101000 | 7885872550 | 24250 | 24250 | 24300 | 24250 | 392 |
| 603 | 20231107 | 100900 | 7876356650 | 24250 | 24300 | 24300 | 24200 | 1158 |
| 604 | 20231107 | 100800 | 7848252750 | 24300 | 24350 | 24350 | 24250 | 639 |
| 605 | 20231107 | 100700 | 7832722850 | 24350 | 24200 | 24350 | 24150 | 2678 |
| 606 | 20231107 | 100600 | 7767686250 | 24200 | 24300 | 24300 | 24150 | 1540 |
| 607 | 20231107 | 100500 | 7730447250 | 24300 | 24150 | 24300 | 24150 | 1596 |
| 608 | 20231107 | 100400 | 7691743500 | 24300 | 24300 | 24350 | 24200 | 1513 |
| 609 | 20231107 | 100300 | 7654980350 | 24300 | 24300 | 24300 | 24200 | 461 |
| 610 | 20231107 | 100200 | 7643816500 | 24300 | 24250 | 24300 | 24200 | 519 |
| 611 | 20231107 | 100100 | 7631223050 | 24300 | 24250 | 24350 | 24200 | 1498 |
| 612 | 20231107 | 100000 | 7594877050 | 24250 | 24150 | 24350 | 24050 | 2162 |
| 613 | 20231107 | 095900 | 7542525150 | 24150 | 24100 | 24150 | 24050 | 1211 |
| 614 | 20231107 | 095800 | 7513308850 | 24100 | 24050 | 24100 | 24050 | 218 |
| 615 | 20231107 | 095700 | 7508059250 | 24050 | 24300 | 24300 | 24050 | 2489 |
| 616 | 20231107 | 095600 | 7447953750 | 24300 | 24100 | 24300 | 24100 | 1082 |
| 617 | 20231107 | 095500 | 7421753450 | 24100 | 23950 | 24100 | 23950 | 4334 |
| 618 | 20231107 | 095400 | 7317746750 | 24000 | 23900 | 24000 | 23900 | 703 |
| 619 | 20231107 | 095300 | 7300912500 | 23900 | 23950 | 24000 | 23900 | 1193 |
| 620 | 20231107 | 095200 | 7272343450 | 23950 | 24000 | 24000 | 23950 | 1171 |
| 621 | 20231107 | 095100 | 7244260000 | 24000 | 24000 | 24000 | 23950 | 588 |
| 622 | 20231107 | 095000 | 7230156050 | 23950 | 24100 | 24100 | 23950 | 1147 |
| 623 | 20231107 | 094900 | 7202614450 | 24100 | 24000 | 24200 | 24000 | 923 |
| 624 | 20231107 | 094800 | 7180439600 | 24000 | 24300 | 24350 | 24000 | 942 |
| 625 | 20231107 | 094700 | 7157646850 | 24250 | 24000 | 24250 | 23900 | 2453 |
| 626 | 20231107 | 094600 | 7098483250 | 23900 | 24000 | 24000 | 23900 | 1753 |
| 627 | 20231107 | 094500 | 7056536050 | 24000 | 23900 | 24000 | 23900 | 875 |
| 628 | 20231107 | 094400 | 7035605800 | 23900 | 24000 | 24000 | 23850 | 3843 |
| 629 | 20231107 | 094300 | 6943654450 | 24000 | 24000 | 24050 | 23950 | 1963 |
| 630 | 20231107 | 094200 | 6896599150 | 24000 | 24050 | 24050 | 23950 | 1079 |
| 631 | 20231107 | 094100 | 6870704850 | 24050 | 24000 | 24100 | 24000 | 535 |
| 632 | 20231107 | 094000 | 6857829250 | 24050 | 24000 | 24050 | 23900 | 2783 |
| 633 | 20231107 | 093900 | 6791155350 | 24000 | 24050 | 24050 | 23950 | 851 |
| 634 | 20231107 | 093800 | 6770733850 | 24100 | 24000 | 24150 | 23950 | 1827 |
| 635 | 20231107 | 093700 | 6726878500 | 24000 | 24000 | 24050 | 23950 | 5137 |
| 636 | 20231107 | 093600 | 6603673350 | 24050 | 24200 | 24200 | 24000 | 12333 |
| 637 | 20231107 | 093500 | 6307112600 | 24200 | 24250 | 24350 | 24150 | 1359 |
| 638 | 20231107 | 093400 | 6274186650 | 24300 | 24400 | 24450 | 24300 | 1395 |
| 639 | 20231107 | 093300 | 6240217550 | 24400 | 24400 | 24450 | 24350 | 2134 |
| 640 | 20231107 | 093200 | 6188148450 | 24400 | 24150 | 24400 | 24150 | 4128 |
| 641 | 20231107 | 093100 | 6088223150 | 24150 | 24300 | 24450 | 24150 | 8292 |
| 642 | 20231107 | 093000 | 5887184450 | 24250 | 24250 | 24350 | 24250 | 2813 |
| 643 | 20231107 | 092900 | 5818865850 | 24300 | 24350 | 24350 | 24300 | 2053 |
| 644 | 20231107 | 092800 | 5768951700 | 24350 | 24300 | 24400 | 24300 | 1388 |
| 645 | 20231107 | 092700 | 5735168200 | 24300 | 24250 | 24350 | 24200 | 5759 |
| 646 | 20231107 | 092600 | 5595503950 | 24300 | 24400 | 24400 | 24300 | 10568 |
| 647 | 20231107 | 092500 | 5338464300 | 24400 | 24550 | 24550 | 24350 | 3785 |
| 648 | 20231107 | 092400 | 5246038750 | 24550 | 24400 | 24550 | 24400 | 2194 |
| 649 | 20231107 | 092300 | 5192352250 | 24400 | 24350 | 24450 | 24350 | 1447 |
| 650 | 20231107 | 092200 | 5157025650 | 24350 | 24550 | 24550 | 24350 | 4361 |
| 651 | 20231107 | 092100 | 5050707050 | 24400 | 24500 | 24550 | 24350 | 10295 |
| 652 | 20231107 | 092000 | 4798854400 | 24550 | 24700 | 24750 | 24500 | 5743 |
| 653 | 20231107 | 091900 | 4657371800 | 24700 | 24750 | 24750 | 24700 | 2796 |
| 654 | 20231107 | 091800 | 4588221750 | 24700 | 24600 | 24750 | 24600 | 4301 |
| 655 | 20231107 | 091700 | 4482261750 | 24650 | 24750 | 24800 | 24600 | 2428 |
| 656 | 20231107 | 091600 | 4422355600 | 24800 | 24650 | 24800 | 24600 | 2668 |
| 657 | 20231107 | 091500 | 4356588050 | 24650 | 24450 | 24650 | 24450 | 3720 |
| 658 | 20231107 | 091400 | 4265238350 | 24450 | 24900 | 24900 | 24450 | 12416 |
| 659 | 20231107 | 091300 | 3958638350 | 24900 | 24800 | 24900 | 24700 | 5498 |
| 660 | 20231107 | 091200 | 3822096000 | 24800 | 24600 | 24950 | 24600 | 15390 |
| 661 | 20231107 | 091100 | 3440952950 | 24600 | 24650 | 24700 | 24600 | 4026 |
| 662 | 20231107 | 091000 | 3341710750 | 24650 | 24450 | 24650 | 24400 | 3080 |
| 663 | 20231107 | 090900 | 3266032150 | 24500 | 24400 | 24550 | 24300 | 5598 |
| 664 | 20231107 | 090800 | 3129507150 | 24400 | 24400 | 24600 | 24350 | 5516 |
| 665 | 20231107 | 090700 | 2994806850 | 24400 | 24500 | 24500 | 24300 | 7942 |
| 666 | 20231107 | 090600 | 2801282000 | 24400 | 24750 | 24800 | 24400 | 9526 |
| 667 | 20231107 | 090500 | 2566347800 | 24700 | 24450 | 24800 | 24350 | 13646 |
| 668 | 20231107 | 090400 | 2231774800 | 24450 | 24500 | 24600 | 24450 | 10201 |
| 669 | 20231107 | 090300 | 1981620750 | 24500 | 24900 | 24950 | 24500 | 16135 |
| 670 | 20231107 | 090200 | 1581517050 | 24900 | 24300 | 25000 | 24300 | 12782 |
| 671 | 20231107 | 090100 | 1266266350 | 24350 | 24800 | 25000 | 24300 | 14833 |
| 672 | 20231107 | 090000 | 903027400 | 24800 | 24900 | 25000 | 24700 | 36295 |