36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 3 | 20231109 | 200000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 4 | 20231109 | 195900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 5 | 20231109 | 195800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 6 | 20231109 | 195700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 7 | 20231109 | 195600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 8 | 20231109 | 195500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 9 | 20231109 | 195400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 10 | 20231109 | 195300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 11 | 20231109 | 195200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 12 | 20231109 | 195100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 13 | 20231109 | 195000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 14 | 20231109 | 194900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 15 | 20231109 | 194800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 16 | 20231109 | 194700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 17 | 20231109 | 194600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 18 | 20231109 | 194500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 19 | 20231109 | 194400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 20 | 20231109 | 194300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 21 | 20231109 | 194200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 22 | 20231109 | 194100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 23 | 20231109 | 194000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 24 | 20231109 | 193900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 25 | 20231109 | 193800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 26 | 20231109 | 193700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 27 | 20231109 | 193600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 28 | 20231109 | 193500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 29 | 20231109 | 193400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 30 | 20231109 | 193300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 31 | 20231109 | 193200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 32 | 20231109 | 193100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 33 | 20231109 | 193000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 34 | 20231109 | 192900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 35 | 20231109 | 192800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 36 | 20231109 | 192700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 37 | 20231109 | 192600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 38 | 20231109 | 192500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 39 | 20231109 | 192400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 40 | 20231109 | 192300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 41 | 20231109 | 192200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 42 | 20231109 | 192100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 43 | 20231109 | 192000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 44 | 20231109 | 191900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 45 | 20231109 | 191800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 46 | 20231109 | 191700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 47 | 20231109 | 191600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 48 | 20231109 | 191500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 49 | 20231109 | 191400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 50 | 20231109 | 191300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 51 | 20231109 | 191200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 52 | 20231109 | 191100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 53 | 20231109 | 191000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 54 | 20231109 | 190900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 55 | 20231109 | 190800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 56 | 20231109 | 190700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 57 | 20231109 | 190600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 58 | 20231109 | 190500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 59 | 20231109 | 190400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 60 | 20231109 | 190300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 61 | 20231109 | 190200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 62 | 20231109 | 190100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 63 | 20231109 | 190000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 64 | 20231109 | 185900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 65 | 20231109 | 185800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 66 | 20231109 | 185700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 67 | 20231109 | 185600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 68 | 20231109 | 185500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 69 | 20231109 | 185400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 70 | 20231109 | 185300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 71 | 20231109 | 185200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 72 | 20231109 | 185100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 73 | 20231109 | 185000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 74 | 20231109 | 184900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 75 | 20231109 | 184800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 76 | 20231109 | 184700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 77 | 20231109 | 184600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 78 | 20231109 | 184500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 79 | 20231109 | 184400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 80 | 20231109 | 184300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 81 | 20231109 | 184200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 82 | 20231109 | 184100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 83 | 20231109 | 184000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 84 | 20231109 | 183900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 85 | 20231109 | 183800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 86 | 20231109 | 183700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 87 | 20231109 | 183600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 88 | 20231109 | 183500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 89 | 20231109 | 183400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 90 | 20231109 | 183300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 91 | 20231109 | 183200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 92 | 20231109 | 183100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 93 | 20231109 | 183000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 94 | 20231109 | 182900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 95 | 20231109 | 182800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 96 | 20231109 | 182700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 97 | 20231109 | 182600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 98 | 20231109 | 182500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 99 | 20231109 | 182400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 100 | 20231109 | 182300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 101 | 20231109 | 182200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 102 | 20231109 | 182100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 103 | 20231109 | 182000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 104 | 20231109 | 181900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 105 | 20231109 | 181800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 106 | 20231109 | 181700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 107 | 20231109 | 181600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 108 | 20231109 | 181500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 109 | 20231109 | 181400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 110 | 20231109 | 181300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 111 | 20231109 | 181200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 112 | 20231109 | 181100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 113 | 20231109 | 181000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 114 | 20231109 | 180900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 115 | 20231109 | 180800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 116 | 20231109 | 180700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 117 | 20231109 | 180600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 118 | 20231109 | 180500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 119 | 20231109 | 180400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 120 | 20231109 | 180300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 121 | 20231109 | 180200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 122 | 20231109 | 180100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 123 | 20231109 | 180000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 124 | 20231109 | 175900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 125 | 20231109 | 175800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 126 | 20231109 | 175700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 127 | 20231109 | 175600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 128 | 20231109 | 175500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 129 | 20231109 | 175400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 130 | 20231109 | 175300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 131 | 20231109 | 175200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 132 | 20231109 | 175100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 133 | 20231109 | 175000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 134 | 20231109 | 174900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 135 | 20231109 | 174800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 136 | 20231109 | 174700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 137 | 20231109 | 174600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 138 | 20231109 | 174500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 139 | 20231109 | 174400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 140 | 20231109 | 174300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 141 | 20231109 | 174200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 142 | 20231109 | 174100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 143 | 20231109 | 174000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 144 | 20231109 | 173900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 145 | 20231109 | 173800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 146 | 20231109 | 173700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 147 | 20231109 | 173600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 148 | 20231109 | 173500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 149 | 20231109 | 173400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 150 | 20231109 | 173300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 151 | 20231109 | 173200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 152 | 20231109 | 173100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 153 | 20231109 | 173000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 154 | 20231109 | 172900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 155 | 20231109 | 172800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 156 | 20231109 | 172700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 157 | 20231109 | 172600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 158 | 20231109 | 172500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 159 | 20231109 | 172400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 160 | 20231109 | 172300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 161 | 20231109 | 172200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 162 | 20231109 | 172100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 163 | 20231109 | 172000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 164 | 20231109 | 171900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 165 | 20231109 | 171800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 166 | 20231109 | 171700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 167 | 20231109 | 171600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 168 | 20231109 | 171500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 169 | 20231109 | 171400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 170 | 20231109 | 171300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 171 | 20231109 | 171200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 172 | 20231109 | 171100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 173 | 20231109 | 171000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 174 | 20231109 | 170900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 175 | 20231109 | 170800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 176 | 20231109 | 170700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 177 | 20231109 | 170600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 178 | 20231109 | 170500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 179 | 20231109 | 170400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 180 | 20231109 | 170300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 181 | 20231109 | 170200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 182 | 20231109 | 170100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 183 | 20231109 | 170000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 184 | 20231109 | 165900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 185 | 20231109 | 165800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 186 | 20231109 | 165700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 187 | 20231109 | 165600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 188 | 20231109 | 165500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 189 | 20231109 | 165400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 190 | 20231109 | 165300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 191 | 20231109 | 165200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 192 | 20231109 | 165100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 193 | 20231109 | 165000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 194 | 20231109 | 164900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 195 | 20231109 | 164800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 196 | 20231109 | 164700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 197 | 20231109 | 164600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 198 | 20231109 | 164500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 199 | 20231109 | 164400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 200 | 20231109 | 164300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 201 | 20231109 | 164200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 202 | 20231109 | 164100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 203 | 20231109 | 164000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 204 | 20231109 | 163900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 205 | 20231109 | 163800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 206 | 20231109 | 163700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 207 | 20231109 | 163600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 208 | 20231109 | 163500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 209 | 20231109 | 163400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 210 | 20231109 | 163300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 211 | 20231109 | 163200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 212 | 20231109 | 163100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 213 | 20231109 | 163000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 214 | 20231109 | 162900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 215 | 20231109 | 162800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 216 | 20231109 | 162700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 217 | 20231109 | 162600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 218 | 20231109 | 162500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 219 | 20231109 | 162400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 220 | 20231109 | 162300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 221 | 20231109 | 162200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 222 | 20231109 | 162100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 223 | 20231109 | 162000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 224 | 20231109 | 161900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 225 | 20231109 | 161800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 226 | 20231109 | 161700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 227 | 20231109 | 161600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 228 | 20231109 | 161500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 229 | 20231109 | 161400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 230 | 20231109 | 161300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 231 | 20231109 | 161200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 232 | 20231109 | 161100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 233 | 20231109 | 161000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 234 | 20231109 | 160900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 235 | 20231109 | 160800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 236 | 20231109 | 160700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 237 | 20231109 | 160600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 238 | 20231109 | 160500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 239 | 20231109 | 160400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 240 | 20231109 | 160300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 241 | 20231109 | 160200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 242 | 20231109 | 160100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 243 | 20231109 | 160000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 244 | 20231109 | 155900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 245 | 20231109 | 155800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 246 | 20231109 | 155700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 247 | 20231109 | 155600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 248 | 20231109 | 155500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 249 | 20231109 | 155400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 250 | 20231109 | 155300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 251 | 20231109 | 155200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 252 | 20231109 | 155100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 253 | 20231109 | 155000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 254 | 20231109 | 154900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 255 | 20231109 | 154800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 256 | 20231109 | 154700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 257 | 20231109 | 154600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 258 | 20231109 | 154500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 259 | 20231109 | 154400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 260 | 20231109 | 154300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 261 | 20231109 | 154200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 262 | 20231109 | 154100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 263 | 20231109 | 154000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 264 | 20231109 | 153900 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 265 | 20231109 | 153800 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 266 | 20231109 | 153700 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 267 | 20231109 | 153600 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 268 | 20231109 | 153500 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 269 | 20231109 | 153400 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 270 | 20231109 | 153300 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 271 | 20231109 | 153200 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 272 | 20231109 | 153100 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 273 | 20231109 | 153000 | 15703610500 | 84000 | 84000 | 84000 | 84000 | 4651 |
| 274 | 20231109 | 152900 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 275 | 20231109 | 152800 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 276 | 20231109 | 152700 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 277 | 20231109 | 152600 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 278 | 20231109 | 152500 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 279 | 20231109 | 152400 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 280 | 20231109 | 152300 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 281 | 20231109 | 152200 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 282 | 20231109 | 152100 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 283 | 20231109 | 152000 | 15312926500 | 84000 | 84000 | 84000 | 84000 | 0 |
| 284 | 20231109 | 151900 | 15312926500 | 84000 | 83900 | 84100 | 83900 | 393 |
| 285 | 20231109 | 151800 | 15279937700 | 84000 | 84000 | 84100 | 83900 | 274 |
| 286 | 20231109 | 151700 | 15256916300 | 84000 | 84100 | 84100 | 83900 | 548 |
| 287 | 20231109 | 151600 | 15210883600 | 84000 | 84100 | 84200 | 84000 | 224 |
| 288 | 20231109 | 151500 | 15192065300 | 84000 | 84100 | 84200 | 84000 | 161 |
| 289 | 20231109 | 151400 | 15178520400 | 84200 | 84000 | 84200 | 84000 | 267 |
| 290 | 20231109 | 151300 | 15156066800 | 84000 | 84200 | 84200 | 84000 | 222 |
| 291 | 20231109 | 151200 | 15137394600 | 84000 | 84100 | 84300 | 84000 | 806 |
| 292 | 20231109 | 151100 | 15069596500 | 84100 | 84200 | 84200 | 84100 | 339 |
| 293 | 20231109 | 151000 | 15041083200 | 84200 | 84200 | 84200 | 84000 | 234 |
| 294 | 20231109 | 150900 | 15021393400 | 84200 | 84200 | 84300 | 84100 | 99 |
| 295 | 20231109 | 150800 | 15013052500 | 84200 | 84200 | 84400 | 84000 | 273 |
| 296 | 20231109 | 150700 | 14990046600 | 84300 | 84200 | 84300 | 84100 | 188 |
| 297 | 20231109 | 150600 | 14974204400 | 84200 | 84100 | 84400 | 84000 | 487 |
| 298 | 20231109 | 150500 | 14933218800 | 84100 | 84200 | 84400 | 84100 | 157 |
| 299 | 20231109 | 150400 | 14919989300 | 84400 | 83900 | 84600 | 83800 | 1000 |
| 300 | 20231109 | 150300 | 14835694600 | 83800 | 83800 | 83900 | 83600 | 197 |
| 301 | 20231109 | 150200 | 14819192600 | 83800 | 83900 | 83900 | 83800 | 143 |
| 302 | 20231109 | 150100 | 14807197200 | 83900 | 83800 | 84000 | 83700 | 170 |
| 303 | 20231109 | 150000 | 14792944800 | 83700 | 83800 | 83900 | 83400 | 260 |
| 304 | 20231109 | 145900 | 14771176300 | 83400 | 83400 | 83800 | 83300 | 466 |
| 305 | 20231109 | 145800 | 14732291300 | 83300 | 83500 | 83800 | 83300 | 674 |
| 306 | 20231109 | 145700 | 14676052300 | 83500 | 83900 | 83900 | 83500 | 1488 |
| 307 | 20231109 | 145600 | 14551745600 | 83600 | 83700 | 83900 | 83600 | 710 |
| 308 | 20231109 | 145500 | 14492323700 | 83700 | 83900 | 83900 | 83700 | 414 |
| 309 | 20231109 | 145400 | 14457640100 | 83800 | 83900 | 84000 | 83800 | 425 |
| 310 | 20231109 | 145300 | 14422005300 | 83900 | 83900 | 84100 | 83900 | 408 |
| 311 | 20231109 | 145200 | 14387754200 | 83900 | 84100 | 84200 | 83900 | 246 |
| 312 | 20231109 | 145100 | 14367100400 | 84000 | 83900 | 84100 | 83900 | 563 |
| 313 | 20231109 | 145000 | 14319826300 | 84000 | 84000 | 84100 | 83900 | 324 |
| 314 | 20231109 | 144900 | 14292619800 | 84100 | 84000 | 84100 | 84000 | 274 |
| 315 | 20231109 | 144800 | 14269598900 | 84000 | 84200 | 84300 | 84000 | 563 |
| 316 | 20231109 | 144700 | 14222287100 | 84000 | 84000 | 84300 | 84000 | 206 |
| 317 | 20231109 | 144600 | 14204973300 | 84200 | 84200 | 84300 | 84000 | 352 |
| 318 | 20231109 | 144500 | 14175372400 | 84300 | 84200 | 84400 | 84200 | 323 |
| 319 | 20231109 | 144400 | 14148163500 | 84200 | 83900 | 84300 | 83900 | 307 |
| 320 | 20231109 | 144300 | 14122324000 | 84100 | 84200 | 84300 | 83900 | 383 |
| 321 | 20231109 | 144200 | 14090127300 | 84200 | 84000 | 84200 | 83800 | 570 |
| 322 | 20231109 | 144100 | 14042215500 | 84000 | 84000 | 84200 | 83900 | 228 |
| 323 | 20231109 | 144000 | 14023044300 | 83900 | 84300 | 84800 | 83500 | 3179 |
| 324 | 20231109 | 143900 | 13756305800 | 84300 | 84600 | 84800 | 84100 | 1127 |
| 325 | 20231109 | 143800 | 13661379300 | 84700 | 84600 | 84900 | 84400 | 332 |
| 326 | 20231109 | 143700 | 13633252300 | 84400 | 84600 | 84700 | 84300 | 179 |
| 327 | 20231109 | 143600 | 13618120800 | 84600 | 84700 | 85300 | 84300 | 2227 |
| 328 | 20231109 | 143500 | 13428819100 | 84800 | 84300 | 84900 | 84200 | 1163 |
| 329 | 20231109 | 143400 | 13330469400 | 84200 | 84100 | 84400 | 84100 | 123 |
| 330 | 20231109 | 143300 | 13320107600 | 84100 | 84300 | 84400 | 84100 | 154 |
| 331 | 20231109 | 143200 | 13307134400 | 84400 | 84200 | 84400 | 84100 | 246 |
| 332 | 20231109 | 143100 | 13286399900 | 84300 | 84200 | 84300 | 84100 | 83 |
| 333 | 20231109 | 143000 | 13279405900 | 84300 | 84200 | 84300 | 84100 | 175 |
| 334 | 20231109 | 142900 | 13264673000 | 84100 | 84100 | 84400 | 84100 | 96 |
| 335 | 20231109 | 142800 | 13256580100 | 84100 | 84400 | 84400 | 84100 | 167 |
| 336 | 20231109 | 142700 | 13242510600 | 84100 | 84000 | 84400 | 83900 | 325 |
| 337 | 20231109 | 142600 | 13215168600 | 84000 | 84100 | 84300 | 84000 | 85 |
| 338 | 20231109 | 142500 | 13208009600 | 84100 | 84200 | 84300 | 84000 | 169 |
| 339 | 20231109 | 142400 | 13193781700 | 84300 | 84200 | 84400 | 84000 | 218 |
| 340 | 20231109 | 142300 | 13175436400 | 84300 | 84400 | 84500 | 84100 | 361 |
| 341 | 20231109 | 142200 | 13144986900 | 84300 | 84400 | 84400 | 84100 | 43 |
| 342 | 20231109 | 142100 | 13141360700 | 84000 | 84500 | 84500 | 84000 | 151 |
| 343 | 20231109 | 142000 | 13128641300 | 84500 | 84500 | 84500 | 83900 | 104 |
| 344 | 20231109 | 141900 | 13119882800 | 84300 | 84300 | 84500 | 84100 | 218 |
| 345 | 20231109 | 141800 | 13101520200 | 84200 | 84400 | 84600 | 84100 | 138 |
| 346 | 20231109 | 141700 | 13089881700 | 84500 | 84300 | 84600 | 84300 | 116 |
| 347 | 20231109 | 141600 | 13080083400 | 84300 | 84400 | 84500 | 84100 | 169 |
| 348 | 20231109 | 141500 | 13065827900 | 84400 | 84300 | 84500 | 84300 | 57 |
| 349 | 20231109 | 141400 | 13061015200 | 84400 | 84500 | 84700 | 84300 | 187 |
| 350 | 20231109 | 141300 | 13045211600 | 84500 | 84600 | 84700 | 84500 | 75 |
| 351 | 20231109 | 141200 | 13038866400 | 84600 | 84000 | 84700 | 84000 | 208 |
| 352 | 20231109 | 141100 | 13021258100 | 84600 | 84700 | 84800 | 83500 | 2358 |
| 353 | 20231109 | 141000 | 12822777300 | 84700 | 84600 | 84700 | 84500 | 1192 |
| 354 | 20231109 | 140900 | 12721892300 | 84500 | 84600 | 84600 | 84400 | 832 |
| 355 | 20231109 | 140800 | 12651589000 | 84600 | 84400 | 84600 | 84400 | 181 |
| 356 | 20231109 | 140700 | 12636302600 | 84500 | 84200 | 84500 | 84200 | 167 |
| 357 | 20231109 | 140600 | 12622213400 | 84200 | 84200 | 84200 | 84000 | 155 |
| 358 | 20231109 | 140500 | 12609168900 | 84000 | 84000 | 84100 | 84000 | 190 |
| 359 | 20231109 | 140400 | 12593199100 | 84000 | 84100 | 84100 | 83900 | 100 |
| 360 | 20231109 | 140300 | 12584801100 | 84000 | 83900 | 84000 | 83900 | 519 |
| 361 | 20231109 | 140200 | 12541206600 | 84000 | 83800 | 84000 | 83600 | 299 |
| 362 | 20231109 | 140100 | 12516154900 | 83900 | 83800 | 83900 | 83500 | 3640 |
| 363 | 20231109 | 140000 | 12211962000 | 83700 | 83800 | 83900 | 83700 | 356 |
| 364 | 20231109 | 135900 | 12182147800 | 83900 | 83900 | 84000 | 83800 | 300 |
| 365 | 20231109 | 135800 | 12156991700 | 83900 | 84000 | 84000 | 83900 | 120 |
| 366 | 20231109 | 135700 | 12146919000 | 83900 | 84000 | 84000 | 83900 | 210 |
| 367 | 20231109 | 135600 | 12129294700 | 84100 | 83800 | 84100 | 83800 | 487 |
| 368 | 20231109 | 135500 | 12088422200 | 83900 | 83900 | 84000 | 83800 | 286 |
| 369 | 20231109 | 135400 | 12064430800 | 83900 | 83900 | 84000 | 83800 | 245 |
| 370 | 20231109 | 135300 | 12043881200 | 83900 | 83900 | 84000 | 83800 | 181 |
| 371 | 20231109 | 135200 | 12028693100 | 83900 | 84000 | 84000 | 83800 | 194 |
| 372 | 20231109 | 135100 | 12012420600 | 84000 | 83900 | 84200 | 83900 | 220 |
| 373 | 20231109 | 135000 | 11993948900 | 83900 | 84000 | 84100 | 83900 | 346 |
| 374 | 20231109 | 134900 | 11964894000 | 84000 | 84000 | 84200 | 84000 | 214 |
| 375 | 20231109 | 134800 | 11946908500 | 84100 | 84100 | 84100 | 84000 | 266 |
| 376 | 20231109 | 134700 | 11924538600 | 84200 | 84100 | 84200 | 84000 | 2233 |
| 377 | 20231109 | 134600 | 11736940900 | 84100 | 84100 | 84200 | 84000 | 451 |
| 378 | 20231109 | 134500 | 11699008500 | 84100 | 84100 | 84200 | 84100 | 234 |
| 379 | 20231109 | 134400 | 11679326400 | 84100 | 84100 | 84200 | 84100 | 96 |
| 380 | 20231109 | 134300 | 11671247400 | 84000 | 84000 | 84200 | 84000 | 519 |
| 381 | 20231109 | 134200 | 11627604700 | 84100 | 84300 | 84300 | 84000 | 1819 |
| 382 | 20231109 | 134100 | 11474579700 | 84300 | 84200 | 84300 | 84200 | 191 |
| 383 | 20231109 | 134000 | 11458494500 | 84300 | 84400 | 84400 | 84200 | 202 |
| 384 | 20231109 | 133900 | 11441474500 | 84300 | 84200 | 84400 | 84200 | 269 |
| 385 | 20231109 | 133800 | 11418815100 | 84300 | 84200 | 84300 | 84200 | 180 |
| 386 | 20231109 | 133700 | 11403655400 | 84200 | 84300 | 84300 | 84200 | 545 |
| 387 | 20231109 | 133600 | 11357760600 | 84200 | 84300 | 84400 | 84200 | 1058 |
| 388 | 20231109 | 133500 | 11268668900 | 84400 | 84200 | 84400 | 84200 | 167 |
| 389 | 20231109 | 133400 | 11254595200 | 84400 | 84400 | 84400 | 84200 | 257 |
| 390 | 20231109 | 133300 | 11232929400 | 84400 | 84500 | 84500 | 84300 | 639 |
| 391 | 20231109 | 133200 | 11178999800 | 84400 | 84500 | 84600 | 84400 | 317 |
| 392 | 20231109 | 133100 | 11152221700 | 84500 | 84400 | 84500 | 84400 | 376 |
| 393 | 20231109 | 133000 | 11120464600 | 84500 | 84300 | 84500 | 84300 | 720 |
| 394 | 20231109 | 132900 | 11059707900 | 84400 | 84400 | 84400 | 84300 | 88 |
| 395 | 20231109 | 132800 | 11052285700 | 84400 | 84400 | 84400 | 84300 | 198 |
| 396 | 20231109 | 132700 | 11035586900 | 84300 | 84400 | 84400 | 84300 | 155 |
| 397 | 20231109 | 132600 | 11022515800 | 84300 | 84500 | 84500 | 84300 | 394 |
| 398 | 20231109 | 132500 | 10989264100 | 84500 | 84400 | 84500 | 84400 | 190 |
| 399 | 20231109 | 132400 | 10973216800 | 84400 | 84300 | 84500 | 84300 | 187 |
| 400 | 20231109 | 132300 | 10957430500 | 84400 | 84600 | 84600 | 84300 | 376 |
| 401 | 20231109 | 132200 | 10925712500 | 84600 | 84600 | 84600 | 84400 | 148 |
| 402 | 20231109 | 132100 | 10913209500 | 84500 | 84500 | 84600 | 84300 | 530 |
| 403 | 20231109 | 132000 | 10868488400 | 84600 | 84300 | 84600 | 84300 | 146 |
| 404 | 20231109 | 131900 | 10856145100 | 84400 | 84400 | 84500 | 84400 | 160 |
| 405 | 20231109 | 131800 | 10842634900 | 84400 | 84400 | 84500 | 84300 | 191 |
| 406 | 20231109 | 131700 | 10826506000 | 84500 | 84500 | 84500 | 84400 | 212 |
| 407 | 20231109 | 131600 | 10808605200 | 84400 | 84500 | 84500 | 84400 | 170 |
| 408 | 20231109 | 131500 | 10794249200 | 84500 | 84400 | 84700 | 84400 | 56 |
| 409 | 20231109 | 131400 | 10789514100 | 84400 | 84300 | 84600 | 84300 | 271 |
| 410 | 20231109 | 131300 | 10766624100 | 84400 | 84200 | 84400 | 84200 | 1411 |
| 411 | 20231109 | 131200 | 10647695600 | 84300 | 84200 | 84300 | 84200 | 196 |
| 412 | 20231109 | 131100 | 10631186700 | 84200 | 84300 | 84300 | 84200 | 131 |
| 413 | 20231109 | 131000 | 10620150700 | 84200 | 84300 | 84400 | 84200 | 165 |
| 414 | 20231109 | 130900 | 10606249700 | 84400 | 84300 | 84400 | 84200 | 174 |
| 415 | 20231109 | 130800 | 10591583200 | 84400 | 84400 | 84500 | 84200 | 489 |
| 416 | 20231109 | 130700 | 10550390400 | 84400 | 84400 | 84700 | 84300 | 151 |
| 417 | 20231109 | 130600 | 10537646100 | 84400 | 84500 | 84700 | 84300 | 309 |
| 418 | 20231109 | 130500 | 10511538500 | 84600 | 84600 | 84600 | 84500 | 185 |
| 419 | 20231109 | 130400 | 10495899000 | 84700 | 84600 | 84700 | 84500 | 140 |
| 420 | 20231109 | 130300 | 10484053600 | 84600 | 84600 | 84700 | 84500 | 149 |
| 421 | 20231109 | 130200 | 10471446200 | 84700 | 84700 | 84700 | 84600 | 117 |
| 422 | 20231109 | 130100 | 10461543600 | 84600 | 84600 | 84700 | 84600 | 139 |
| 423 | 20231109 | 130000 | 10449780100 | 84600 | 84700 | 84800 | 84600 | 114 |
| 424 | 20231109 | 125900 | 10440124800 | 84700 | 84700 | 84800 | 84600 | 142 |
| 425 | 20231109 | 125800 | 10428103600 | 84800 | 84600 | 84800 | 84600 | 281 |
| 426 | 20231109 | 125700 | 10404314000 | 84600 | 84600 | 84700 | 84600 | 139 |
| 427 | 20231109 | 125600 | 10392551400 | 84600 | 84600 | 84700 | 84600 | 97 |
| 428 | 20231109 | 125500 | 10384339600 | 84600 | 84700 | 84800 | 84600 | 76 |
| 429 | 20231109 | 125400 | 10377900000 | 84700 | 84800 | 84800 | 84600 | 57 |
| 430 | 20231109 | 125300 | 10373072000 | 84600 | 84700 | 84800 | 84600 | 255 |
| 431 | 20231109 | 125200 | 10351477800 | 84700 | 84700 | 84700 | 84600 | 43 |
| 432 | 20231109 | 125100 | 10347836300 | 84600 | 84700 | 84800 | 84600 | 144 |
| 433 | 20231109 | 125000 | 10335642600 | 84700 | 84700 | 84800 | 84600 | 92 |
| 434 | 20231109 | 124900 | 10327848900 | 84700 | 84600 | 84700 | 84600 | 130 |
| 435 | 20231109 | 124800 | 10316848500 | 84700 | 84800 | 84800 | 84600 | 154 |
| 436 | 20231109 | 124700 | 10303808000 | 84600 | 84700 | 84800 | 84600 | 38 |
| 437 | 20231109 | 124600 | 10300589100 | 84600 | 84700 | 84800 | 84600 | 193 |
| 438 | 20231109 | 124500 | 10284254600 | 84700 | 84800 | 84800 | 84600 | 88 |
| 439 | 20231109 | 124400 | 10276798800 | 84700 | 84600 | 84800 | 84600 | 69 |
| 440 | 20231109 | 124300 | 10270958100 | 84800 | 84700 | 84800 | 84600 | 167 |
| 441 | 20231109 | 124200 | 10256816300 | 84700 | 84600 | 84900 | 84600 | 96 |
| 442 | 20231109 | 124100 | 10248681600 | 84800 | 84800 | 84800 | 84600 | 317 |
| 443 | 20231109 | 124000 | 10221828500 | 84800 | 84900 | 84900 | 84800 | 79 |
| 444 | 20231109 | 123900 | 10215126900 | 84800 | 84800 | 85000 | 84800 | 143 |
| 445 | 20231109 | 123800 | 10202992300 | 84900 | 84900 | 84900 | 84700 | 111 |
| 446 | 20231109 | 123700 | 10193581500 | 84900 | 84700 | 84900 | 84700 | 58 |
| 447 | 20231109 | 123600 | 10188660400 | 84900 | 84800 | 84900 | 84700 | 144 |
| 448 | 20231109 | 123500 | 10176448900 | 84800 | 84700 | 84900 | 84700 | 144 |
| 449 | 20231109 | 123400 | 10164241100 | 84800 | 84800 | 84900 | 84700 | 126 |
| 450 | 20231109 | 123300 | 10153559700 | 84900 | 84700 | 84900 | 84700 | 129 |
| 451 | 20231109 | 123200 | 10142620200 | 84700 | 84800 | 84800 | 84700 | 112 |
| 452 | 20231109 | 123100 | 10133129400 | 84700 | 84900 | 84900 | 84700 | 104 |
| 453 | 20231109 | 123000 | 10124315600 | 84800 | 84800 | 84900 | 84700 | 174 |
| 454 | 20231109 | 122900 | 10109555500 | 84900 | 84900 | 84900 | 84700 | 117 |
| 455 | 20231109 | 122800 | 10099630300 | 85000 | 84900 | 85000 | 84900 | 102 |
| 456 | 20231109 | 122700 | 10090961500 | 85000 | 84700 | 85000 | 84700 | 88 |
| 457 | 20231109 | 122600 | 10083483200 | 84700 | 85100 | 85100 | 84700 | 112 |
| 458 | 20231109 | 122500 | 10073973900 | 85000 | 85100 | 85100 | 84800 | 127 |
| 459 | 20231109 | 122400 | 10063177800 | 85100 | 85000 | 85100 | 84700 | 564 |
| 460 | 20231109 | 122300 | 10015239900 | 85000 | 85100 | 85100 | 84700 | 103 |
| 461 | 20231109 | 122200 | 10006481500 | 84900 | 85000 | 85100 | 84800 | 367 |
| 462 | 20231109 | 122100 | 9975287600 | 85000 | 84900 | 85000 | 84700 | 115 |
| 463 | 20231109 | 122000 | 9965521600 | 84900 | 84800 | 84900 | 84700 | 70 |
| 464 | 20231109 | 121900 | 9959580100 | 84900 | 85000 | 85000 | 84800 | 127 |
| 465 | 20231109 | 121800 | 9948791100 | 84900 | 84800 | 84900 | 84700 | 112 |
| 466 | 20231109 | 121700 | 9939290100 | 84800 | 84600 | 84900 | 84600 | 118 |
| 467 | 20231109 | 121600 | 9929288400 | 84600 | 84600 | 84700 | 84600 | 101 |
| 468 | 20231109 | 121500 | 9920741600 | 84700 | 84700 | 84700 | 84400 | 95 |
| 469 | 20231109 | 121400 | 9912710600 | 84700 | 84600 | 84700 | 84400 | 58 |
| 470 | 20231109 | 121300 | 9907802400 | 84600 | 84700 | 84700 | 84600 | 90 |
| 471 | 20231109 | 121200 | 9900184800 | 84700 | 84600 | 84800 | 84600 | 84 |
| 472 | 20231109 | 121100 | 9893069800 | 84700 | 84500 | 84700 | 84400 | 140 |
| 473 | 20231109 | 121000 | 9881239800 | 84400 | 84500 | 84500 | 84400 | 68 |
| 474 | 20231109 | 120900 | 9875495900 | 84600 | 84600 | 84600 | 84500 | 59 |
| 475 | 20231109 | 120800 | 9870507700 | 84500 | 84500 | 84700 | 84500 | 65 |
| 476 | 20231109 | 120700 | 9865007300 | 84500 | 84400 | 84700 | 84400 | 71 |
| 477 | 20231109 | 120600 | 9859005300 | 84800 | 84700 | 84900 | 84300 | 130 |
| 478 | 20231109 | 120500 | 9847999000 | 84900 | 84200 | 84900 | 84200 | 938 |
| 479 | 20231109 | 120400 | 9768907600 | 84400 | 84400 | 84400 | 84200 | 99 |
| 480 | 20231109 | 120300 | 9760559700 | 84200 | 84300 | 84400 | 84200 | 116 |
| 481 | 20231109 | 120200 | 9750780800 | 84400 | 84500 | 84700 | 84300 | 346 |
| 482 | 20231109 | 120100 | 9721586000 | 84400 | 84500 | 84700 | 84400 | 241 |
| 483 | 20231109 | 120000 | 9701232300 | 84500 | 84600 | 84700 | 84400 | 92 |
| 484 | 20231109 | 115900 | 9693459400 | 84700 | 84400 | 84700 | 84400 | 121 |
| 485 | 20231109 | 115800 | 9683225200 | 84700 | 84500 | 84700 | 84400 | 287 |
| 486 | 20231109 | 115700 | 9658970700 | 84500 | 84500 | 84500 | 84400 | 129 |
| 487 | 20231109 | 115600 | 9648076800 | 84500 | 84500 | 84500 | 84400 | 148 |
| 488 | 20231109 | 115500 | 9635574500 | 84500 | 84500 | 84600 | 84500 | 97 |
| 489 | 20231109 | 115400 | 9627376900 | 84500 | 84500 | 84600 | 84400 | 163 |
| 490 | 20231109 | 115300 | 9613609400 | 84400 | 84500 | 84700 | 84400 | 222 |
| 491 | 20231109 | 115200 | 9594850400 | 84500 | 84500 | 84600 | 84500 | 126 |
| 492 | 20231109 | 115100 | 9584201700 | 84500 | 84600 | 84600 | 84400 | 153 |
| 493 | 20231109 | 115000 | 9571265600 | 84600 | 84500 | 84600 | 84500 | 116 |
| 494 | 20231109 | 114900 | 9561460400 | 84600 | 84700 | 84700 | 84500 | 154 |
| 495 | 20231109 | 114800 | 9548434200 | 84700 | 84600 | 84900 | 84600 | 174 |
| 496 | 20231109 | 114700 | 9533705200 | 84900 | 84800 | 85000 | 84600 | 176 |
| 497 | 20231109 | 114600 | 9518796200 | 84700 | 84700 | 84800 | 84600 | 171 |
| 498 | 20231109 | 114500 | 9504314000 | 84900 | 84900 | 84900 | 84700 | 124 |
| 499 | 20231109 | 114400 | 9493797900 | 84800 | 85000 | 85000 | 84700 | 122 |
| 500 | 20231109 | 114300 | 9483455400 | 84800 | 84800 | 85000 | 84700 | 186 |
| 501 | 20231109 | 114200 | 9467685100 | 84800 | 84800 | 84900 | 84700 | 152 |
| 502 | 20231109 | 114100 | 9454793900 | 84800 | 84900 | 84900 | 84800 | 178 |
| 503 | 20231109 | 114000 | 9439698200 | 85000 | 85100 | 85100 | 84800 | 219 |
| 504 | 20231109 | 113900 | 9421112100 | 84800 | 84900 | 85100 | 84800 | 244 |
| 505 | 20231109 | 113800 | 9400406300 | 85100 | 85100 | 85200 | 84900 | 959 |
| 506 | 20231109 | 113700 | 9318883400 | 85100 | 85200 | 85200 | 85100 | 250 |
| 507 | 20231109 | 113600 | 9297599200 | 85200 | 85300 | 85300 | 85100 | 140 |
| 508 | 20231109 | 113500 | 9285675000 | 85200 | 85300 | 85300 | 85200 | 216 |
| 509 | 20231109 | 113400 | 9267264700 | 85200 | 85200 | 85300 | 85200 | 311 |
| 510 | 20231109 | 113300 | 9240755400 | 85200 | 85300 | 85300 | 85100 | 298 |
| 511 | 20231109 | 113200 | 9215364100 | 85100 | 85100 | 85300 | 85000 | 488 |
| 512 | 20231109 | 113100 | 9173839400 | 85000 | 85000 | 85100 | 84900 | 484 |
| 513 | 20231109 | 113000 | 9132673800 | 85000 | 84800 | 85000 | 84700 | 753 |
| 514 | 20231109 | 112900 | 9068758600 | 84800 | 84300 | 84800 | 84300 | 68 |
| 515 | 20231109 | 112800 | 9063000900 | 84700 | 84400 | 84800 | 84400 | 376 |
| 516 | 20231109 | 112700 | 9031200200 | 84600 | 84600 | 84600 | 84400 | 140 |
| 517 | 20231109 | 112600 | 9019369400 | 84400 | 84400 | 84500 | 84400 | 95 |
| 518 | 20231109 | 112500 | 9011348300 | 84500 | 84200 | 84600 | 84200 | 166 |
| 519 | 20231109 | 112400 | 8997330700 | 84300 | 84600 | 84600 | 84300 | 400 |
| 520 | 20231109 | 112300 | 8963596700 | 84700 | 84600 | 84800 | 84400 | 88 |
| 521 | 20231109 | 112200 | 8956157500 | 84400 | 84800 | 84800 | 84400 | 103 |
| 522 | 20231109 | 112100 | 8947435800 | 84400 | 84500 | 84800 | 84400 | 112 |
| 523 | 20231109 | 112000 | 8937965000 | 84700 | 84600 | 84700 | 84500 | 107 |
| 524 | 20231109 | 111900 | 8928917000 | 84600 | 84600 | 84800 | 84500 | 340 |
| 525 | 20231109 | 111800 | 8900161300 | 84600 | 84700 | 84800 | 84600 | 118 |
| 526 | 20231109 | 111700 | 8890166200 | 84800 | 84800 | 84900 | 84800 | 118 |
| 527 | 20231109 | 111600 | 8880157100 | 84500 | 84800 | 84800 | 84500 | 192 |
| 528 | 20231109 | 111500 | 8863893600 | 84900 | 84800 | 84900 | 84500 | 136 |
| 529 | 20231109 | 111400 | 8852373800 | 84800 | 84700 | 84800 | 84600 | 87 |
| 530 | 20231109 | 111300 | 8845010300 | 84600 | 84500 | 84600 | 84400 | 106 |
| 531 | 20231109 | 111200 | 8836053100 | 84700 | 84500 | 84700 | 84400 | 106 |
| 532 | 20231109 | 111100 | 8827094800 | 84500 | 84500 | 84700 | 84300 | 131 |
| 533 | 20231109 | 111000 | 8816033000 | 84400 | 84500 | 84600 | 84400 | 362 |
| 534 | 20231109 | 110900 | 8785461400 | 84500 | 84600 | 84600 | 84500 | 118 |
| 535 | 20231109 | 110800 | 8775487300 | 84600 | 84600 | 84700 | 84300 | 150 |
| 536 | 20231109 | 110700 | 8762821500 | 84600 | 84300 | 84700 | 84300 | 12 |
| 537 | 20231109 | 110600 | 8761806600 | 84300 | 84500 | 84800 | 84300 | 328 |
| 538 | 20231109 | 110500 | 8734084100 | 84600 | 84700 | 84900 | 84500 | 550 |
| 539 | 20231109 | 110400 | 8687562500 | 84700 | 84700 | 84800 | 84600 | 230 |
| 540 | 20231109 | 110300 | 8668085800 | 84800 | 84800 | 84800 | 84600 | 62 |
| 541 | 20231109 | 110200 | 8662830500 | 84800 | 84900 | 84900 | 84800 | 99 |
| 542 | 20231109 | 110100 | 8654427900 | 84900 | 84800 | 84900 | 84700 | 94 |
| 543 | 20231109 | 110000 | 8646453200 | 84800 | 84900 | 85000 | 84800 | 96 |
| 544 | 20231109 | 105900 | 8638307300 | 85000 | 84700 | 85000 | 84600 | 147 |
| 545 | 20231109 | 105800 | 8625850900 | 84800 | 84800 | 84900 | 84700 | 166 |
| 546 | 20231109 | 105700 | 8611779900 | 84700 | 84800 | 84900 | 84700 | 462 |
| 547 | 20231109 | 105600 | 8572612200 | 85000 | 85000 | 85000 | 84800 | 627 |
| 548 | 20231109 | 105500 | 8519388700 | 85000 | 85000 | 85000 | 84900 | 353 |
| 549 | 20231109 | 105400 | 8489390700 | 85000 | 85300 | 85300 | 85000 | 1854 |
| 550 | 20231109 | 105300 | 8331661700 | 85200 | 85400 | 85400 | 85000 | 2084 |
| 551 | 20231109 | 105200 | 8154262800 | 85400 | 85400 | 85400 | 85300 | 178 |
| 552 | 20231109 | 105100 | 8139067100 | 85400 | 85200 | 85400 | 85200 | 228 |
| 553 | 20231109 | 105000 | 8119620200 | 85200 | 85200 | 85300 | 85100 | 700 |
| 554 | 20231109 | 104900 | 8059964500 | 85200 | 85200 | 85200 | 85000 | 275 |
| 555 | 20231109 | 104800 | 8036547800 | 85200 | 85000 | 85200 | 84900 | 1004 |
| 556 | 20231109 | 104700 | 7951188800 | 84900 | 84900 | 85000 | 84900 | 113 |
| 557 | 20231109 | 104600 | 7941591600 | 85000 | 85100 | 85100 | 84900 | 237 |
| 558 | 20231109 | 104500 | 7921450900 | 85000 | 85000 | 85100 | 84900 | 96 |
| 559 | 20231109 | 104400 | 7913290200 | 85100 | 85000 | 85100 | 84900 | 379 |
| 560 | 20231109 | 104300 | 7881089100 | 84900 | 85000 | 85000 | 84900 | 150 |
| 561 | 20231109 | 104200 | 7868344900 | 85000 | 84900 | 85000 | 84900 | 550 |
| 562 | 20231109 | 104100 | 7821646400 | 84900 | 85000 | 85000 | 84800 | 100 |
| 563 | 20231109 | 104000 | 7813154800 | 85000 | 85200 | 85200 | 84900 | 829 |
| 564 | 20231109 | 103900 | 7742692100 | 85200 | 84900 | 85200 | 84900 | 2289 |
| 565 | 20231109 | 103800 | 7548128100 | 84800 | 84800 | 84900 | 84700 | 179 |
| 566 | 20231109 | 103700 | 7532942000 | 84700 | 84800 | 84800 | 84700 | 226 |
| 567 | 20231109 | 103600 | 7513784200 | 84800 | 84800 | 84900 | 84500 | 953 |
| 568 | 20231109 | 103500 | 7433132200 | 84900 | 84800 | 84900 | 84800 | 207 |
| 569 | 20231109 | 103400 | 7415563600 | 84900 | 84900 | 84900 | 84700 | 1131 |
| 570 | 20231109 | 103300 | 7319595500 | 85000 | 84700 | 85000 | 84700 | 603 |
| 571 | 20231109 | 103200 | 7268395700 | 84800 | 84800 | 85000 | 84700 | 714 |
| 572 | 20231109 | 103100 | 7207785700 | 84800 | 84800 | 84900 | 84600 | 315 |
| 573 | 20231109 | 103000 | 7181086700 | 84900 | 84700 | 84900 | 84700 | 299 |
| 574 | 20231109 | 102900 | 7155728200 | 84700 | 84700 | 84900 | 84700 | 271 |
| 575 | 20231109 | 102800 | 7132744400 | 84800 | 84900 | 84900 | 84500 | 186 |
| 576 | 20231109 | 102700 | 7116974500 | 84900 | 84800 | 84900 | 84500 | 238 |
| 577 | 20231109 | 102600 | 7096813400 | 84900 | 84800 | 84900 | 84600 | 704 |
| 578 | 20231109 | 102500 | 7037178700 | 84800 | 84800 | 84900 | 84600 | 484 |
| 579 | 20231109 | 102400 | 6996169500 | 84900 | 84700 | 84900 | 84700 | 157 |
| 580 | 20231109 | 102300 | 6982853200 | 84800 | 85000 | 85000 | 84700 | 396 |
| 581 | 20231109 | 102200 | 6949249100 | 85000 | 84700 | 85000 | 84600 | 1540 |
| 582 | 20231109 | 102100 | 6818670800 | 84700 | 84700 | 84700 | 84500 | 433 |
| 583 | 20231109 | 102000 | 6782036000 | 84600 | 84600 | 84600 | 84500 | 346 |
| 584 | 20231109 | 101900 | 6752764500 | 84500 | 84400 | 84500 | 84400 | 345 |
| 585 | 20231109 | 101800 | 6723621600 | 84400 | 84300 | 84400 | 84300 | 360 |
| 586 | 20231109 | 101700 | 6693243600 | 84300 | 84400 | 84400 | 84200 | 149 |
| 587 | 20231109 | 101600 | 6680679200 | 84400 | 84100 | 84400 | 84100 | 327 |
| 588 | 20231109 | 101500 | 6653126300 | 84000 | 84100 | 84100 | 84000 | 104 |
| 589 | 20231109 | 101400 | 6644387900 | 84200 | 84300 | 84300 | 84000 | 440 |
| 590 | 20231109 | 101300 | 6607369400 | 84200 | 84300 | 84300 | 84100 | 118 |
| 591 | 20231109 | 101200 | 6597434400 | 84300 | 84100 | 84400 | 84000 | 306 |
| 592 | 20231109 | 101100 | 6571681700 | 84100 | 84200 | 84200 | 84000 | 453 |
| 593 | 20231109 | 101000 | 6533567000 | 84100 | 83100 | 84100 | 83100 | 3153 |
| 594 | 20231109 | 100900 | 6269580300 | 83300 | 83000 | 83300 | 83000 | 170 |
| 595 | 20231109 | 100800 | 6255446800 | 83300 | 83300 | 83300 | 83000 | 1700 |
| 596 | 20231109 | 100700 | 6114140600 | 83400 | 83400 | 83400 | 83200 | 338 |
| 597 | 20231109 | 100600 | 6085989100 | 83200 | 83400 | 83500 | 83200 | 2083 |
| 598 | 20231109 | 100500 | 5912369400 | 83500 | 83400 | 83500 | 83300 | 519 |
| 599 | 20231109 | 100400 | 5869090300 | 83400 | 83600 | 83700 | 83400 | 1357 |
| 600 | 20231109 | 100300 | 5755860300 | 83700 | 83800 | 83800 | 83500 | 547 |
| 601 | 20231109 | 100200 | 5710105800 | 83800 | 83600 | 83900 | 83600 | 679 |
| 602 | 20231109 | 100100 | 5653233700 | 83900 | 83600 | 83900 | 83400 | 596 |
| 603 | 20231109 | 100000 | 5603377300 | 83500 | 83700 | 83700 | 83500 | 332 |
| 604 | 20231109 | 095900 | 5575618500 | 83600 | 83400 | 83600 | 83300 | 569 |
| 605 | 20231109 | 095800 | 5528109200 | 83300 | 83100 | 83700 | 83100 | 2449 |
| 606 | 20231109 | 095700 | 5323963800 | 83100 | 83400 | 83400 | 83100 | 1772 |
| 607 | 20231109 | 095600 | 5176493000 | 83400 | 83500 | 83500 | 83300 | 817 |
| 608 | 20231109 | 095500 | 5108338900 | 83500 | 83600 | 83700 | 83500 | 2242 |
| 609 | 20231109 | 095400 | 4920950100 | 83500 | 83400 | 83600 | 83200 | 3299 |
| 610 | 20231109 | 095300 | 4645854400 | 83400 | 83600 | 83900 | 83300 | 2111 |
| 611 | 20231109 | 095200 | 4469377700 | 83600 | 84000 | 84100 | 83500 | 7477 |
| 612 | 20231109 | 095100 | 3841960500 | 84000 | 84600 | 84700 | 84000 | 4617 |
| 613 | 20231109 | 095000 | 3452569500 | 84600 | 84700 | 84700 | 84500 | 842 |
| 614 | 20231109 | 094900 | 3381396800 | 84600 | 84900 | 85200 | 84600 | 996 |
| 615 | 20231109 | 094800 | 3296984500 | 84900 | 85000 | 85300 | 84900 | 654 |
| 616 | 20231109 | 094700 | 3241379400 | 85200 | 85000 | 85300 | 85000 | 275 |
| 617 | 20231109 | 094600 | 3217992300 | 85300 | 85300 | 85300 | 85000 | 109 |
| 618 | 20231109 | 094500 | 3208715300 | 85400 | 85400 | 85500 | 85100 | 239 |
| 619 | 20231109 | 094400 | 3188355900 | 85400 | 85500 | 85600 | 85300 | 313 |
| 620 | 20231109 | 094300 | 3161621700 | 85500 | 85600 | 85600 | 85400 | 169 |
| 621 | 20231109 | 094200 | 3147173300 | 85400 | 85700 | 85700 | 85400 | 132 |
| 622 | 20231109 | 094100 | 3135887800 | 85400 | 85500 | 85700 | 85200 | 275 |
| 623 | 20231109 | 094000 | 3112355700 | 85500 | 85100 | 85500 | 85100 | 527 |
| 624 | 20231109 | 093900 | 3067419000 | 85200 | 85100 | 85300 | 85000 | 576 |
| 625 | 20231109 | 093800 | 3018378400 | 84900 | 85000 | 85100 | 84900 | 624 |
| 626 | 20231109 | 093700 | 2965340000 | 85100 | 85100 | 85100 | 84600 | 690 |
| 627 | 20231109 | 093600 | 2906841400 | 85100 | 84700 | 85100 | 84400 | 2146 |
| 628 | 20231109 | 093500 | 2725439200 | 84700 | 85000 | 85100 | 84600 | 2841 |
| 629 | 20231109 | 093400 | 2484142800 | 85000 | 85200 | 85200 | 85000 | 4407 |
| 630 | 20231109 | 093300 | 2109531700 | 85200 | 85300 | 85300 | 85000 | 3037 |
| 631 | 20231109 | 093200 | 1850804200 | 85300 | 85400 | 85400 | 85300 | 230 |
| 632 | 20231109 | 093100 | 1831171000 | 85400 | 85500 | 85500 | 85300 | 168 |
| 633 | 20231109 | 093000 | 1816826000 | 85500 | 85300 | 85700 | 85300 | 149 |
| 634 | 20231109 | 092900 | 1804102100 | 85300 | 85800 | 86000 | 85300 | 1430 |
| 635 | 20231109 | 092800 | 1681668800 | 85700 | 86000 | 86200 | 85700 | 787 |
| 636 | 20231109 | 092700 | 1614060500 | 86000 | 86500 | 86500 | 86000 | 820 |
| 637 | 20231109 | 092600 | 1543350900 | 86500 | 86400 | 86500 | 86400 | 262 |
| 638 | 20231109 | 092500 | 1520707600 | 86300 | 86400 | 86500 | 86300 | 538 |
| 639 | 20231109 | 092400 | 1474241100 | 86400 | 86200 | 86400 | 86200 | 353 |
| 640 | 20231109 | 092300 | 1443775800 | 86200 | 86000 | 86200 | 86000 | 268 |
| 641 | 20231109 | 092200 | 1420698300 | 85900 | 86000 | 86000 | 85800 | 356 |
| 642 | 20231109 | 092100 | 1390130600 | 85800 | 85800 | 86000 | 85800 | 92 |
| 643 | 20231109 | 092000 | 1382236400 | 85800 | 86000 | 86100 | 85700 | 349 |
| 644 | 20231109 | 091900 | 1352248700 | 86000 | 85700 | 86000 | 85400 | 300 |
| 645 | 20231109 | 091800 | 1326573300 | 85700 | 86300 | 86400 | 85700 | 1152 |
| 646 | 20231109 | 091700 | 1227338300 | 86300 | 86200 | 86300 | 86000 | 565 |
| 647 | 20231109 | 091600 | 1178678800 | 86300 | 85900 | 86400 | 85900 | 323 |
| 648 | 20231109 | 091500 | 1150859800 | 85900 | 85300 | 85900 | 85300 | 495 |
| 649 | 20231109 | 091400 | 1108517900 | 85600 | 85600 | 85600 | 85100 | 198 |
| 650 | 20231109 | 091300 | 1091642200 | 85300 | 85300 | 85900 | 85300 | 1091 |
| 651 | 20231109 | 091200 | 998402600 | 85300 | 85300 | 85400 | 85200 | 287 |
| 652 | 20231109 | 091100 | 973918100 | 85300 | 85500 | 85500 | 85300 | 623 |
| 653 | 20231109 | 091000 | 920715400 | 85400 | 85700 | 85700 | 85400 | 679 |
| 654 | 20231109 | 090900 | 862652000 | 85700 | 85800 | 85800 | 85400 | 316 |
| 655 | 20231109 | 090800 | 835607300 | 85800 | 86500 | 86600 | 85800 | 478 |
| 656 | 20231109 | 090700 | 794412000 | 86500 | 86200 | 86600 | 86200 | 480 |
| 657 | 20231109 | 090600 | 752896000 | 86100 | 85500 | 86100 | 85500 | 839 |
| 658 | 20231109 | 090500 | 680819800 | 85400 | 85600 | 86100 | 85400 | 241 |
| 659 | 20231109 | 090400 | 660193900 | 85600 | 85200 | 85700 | 84400 | 2648 |
| 660 | 20231109 | 090300 | 434686800 | 85200 | 86100 | 86200 | 85200 | 2053 |
| 661 | 20231109 | 090200 | 258974400 | 86100 | 86200 | 86500 | 85800 | 583 |
| 662 | 20231109 | 090100 | 208732200 | 86200 | 86800 | 86800 | 85800 | 1647 |
| 663 | 20231109 | 090000 | 66623800 | 86800 | 86500 | 86800 | 86400 | 770 |