38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 194300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 3 | 20231107 | 194200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 4 | 20231107 | 194100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 5 | 20231107 | 194000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 6 | 20231107 | 193900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 7 | 20231107 | 193800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 8 | 20231107 | 193700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 9 | 20231107 | 193600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 10 | 20231107 | 193500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 11 | 20231107 | 193400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 12 | 20231107 | 193300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 13 | 20231107 | 193200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 14 | 20231107 | 193100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 15 | 20231107 | 193000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 16 | 20231107 | 192900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 17 | 20231107 | 192800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 18 | 20231107 | 192700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 19 | 20231107 | 192600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 20 | 20231107 | 192500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 21 | 20231107 | 192400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 22 | 20231107 | 192300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 23 | 20231107 | 192200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 24 | 20231107 | 192100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 25 | 20231107 | 192000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 26 | 20231107 | 191900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 27 | 20231107 | 191800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 28 | 20231107 | 191700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 29 | 20231107 | 191600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 30 | 20231107 | 191500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 31 | 20231107 | 191400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 32 | 20231107 | 191300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 33 | 20231107 | 191200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 34 | 20231107 | 191100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 35 | 20231107 | 191000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 36 | 20231107 | 190900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 37 | 20231107 | 190800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 38 | 20231107 | 190700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 39 | 20231107 | 190600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 40 | 20231107 | 190500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 41 | 20231107 | 190400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 42 | 20231107 | 190300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 43 | 20231107 | 190200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 44 | 20231107 | 190100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 45 | 20231107 | 190000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 46 | 20231107 | 185900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 47 | 20231107 | 185800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 48 | 20231107 | 185700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 49 | 20231107 | 185600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 50 | 20231107 | 185500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 51 | 20231107 | 185400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 52 | 20231107 | 185300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 53 | 20231107 | 185200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 54 | 20231107 | 185100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 55 | 20231107 | 185000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 56 | 20231107 | 184900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 57 | 20231107 | 184800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 58 | 20231107 | 184700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 59 | 20231107 | 184600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 60 | 20231107 | 184500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 61 | 20231107 | 184400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 62 | 20231107 | 184300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 63 | 20231107 | 184200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 64 | 20231107 | 184100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 65 | 20231107 | 184000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 66 | 20231107 | 183900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 67 | 20231107 | 183800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 68 | 20231107 | 183700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 69 | 20231107 | 183600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 70 | 20231107 | 183500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 71 | 20231107 | 183400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 72 | 20231107 | 183300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 73 | 20231107 | 183200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 74 | 20231107 | 183100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 75 | 20231107 | 183000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 76 | 20231107 | 182900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 77 | 20231107 | 182800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 78 | 20231107 | 182700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 79 | 20231107 | 182600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 80 | 20231107 | 182500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 81 | 20231107 | 182400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 82 | 20231107 | 182300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 83 | 20231107 | 182200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 84 | 20231107 | 182100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 85 | 20231107 | 182000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 86 | 20231107 | 181900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 87 | 20231107 | 181800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 88 | 20231107 | 181700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 89 | 20231107 | 181600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 90 | 20231107 | 181500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 91 | 20231107 | 181400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 92 | 20231107 | 181300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 93 | 20231107 | 181200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 94 | 20231107 | 181100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 95 | 20231107 | 181000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 96 | 20231107 | 180900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 97 | 20231107 | 180800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 98 | 20231107 | 180700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 99 | 20231107 | 180600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 100 | 20231107 | 180500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 101 | 20231107 | 180400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 102 | 20231107 | 180300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 103 | 20231107 | 180200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 104 | 20231107 | 180100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 105 | 20231107 | 180000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 106 | 20231107 | 175900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 107 | 20231107 | 175800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 108 | 20231107 | 175700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 109 | 20231107 | 175600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 110 | 20231107 | 175500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 111 | 20231107 | 175400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 112 | 20231107 | 175300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 113 | 20231107 | 175200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 114 | 20231107 | 175100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 115 | 20231107 | 175000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 116 | 20231107 | 174900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 117 | 20231107 | 174800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 118 | 20231107 | 174700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 119 | 20231107 | 174600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 120 | 20231107 | 174500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 121 | 20231107 | 174400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 122 | 20231107 | 174300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 123 | 20231107 | 174200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 124 | 20231107 | 174100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 125 | 20231107 | 174000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 126 | 20231107 | 173900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 127 | 20231107 | 173800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 128 | 20231107 | 173700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 129 | 20231107 | 173600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 130 | 20231107 | 173500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 131 | 20231107 | 173400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 132 | 20231107 | 173300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 133 | 20231107 | 173200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 134 | 20231107 | 173100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 135 | 20231107 | 173000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 136 | 20231107 | 172900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 137 | 20231107 | 172800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 138 | 20231107 | 172700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 139 | 20231107 | 172600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 140 | 20231107 | 172500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 141 | 20231107 | 172400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 142 | 20231107 | 172300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 143 | 20231107 | 172200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 144 | 20231107 | 172100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 145 | 20231107 | 172000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 146 | 20231107 | 171900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 147 | 20231107 | 171800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 148 | 20231107 | 171700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 149 | 20231107 | 171600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 150 | 20231107 | 171500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 151 | 20231107 | 171400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 152 | 20231107 | 171300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 153 | 20231107 | 171200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 154 | 20231107 | 171100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 155 | 20231107 | 171000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 156 | 20231107 | 170900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 157 | 20231107 | 170800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 158 | 20231107 | 170700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 159 | 20231107 | 170600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 160 | 20231107 | 170500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 161 | 20231107 | 170400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 162 | 20231107 | 170300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 163 | 20231107 | 170200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 164 | 20231107 | 170100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 165 | 20231107 | 170000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 166 | 20231107 | 165900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 167 | 20231107 | 165800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 168 | 20231107 | 165700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 169 | 20231107 | 165600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 170 | 20231107 | 165500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 171 | 20231107 | 165400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 172 | 20231107 | 165300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 173 | 20231107 | 165200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 174 | 20231107 | 165100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 175 | 20231107 | 165000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 176 | 20231107 | 164900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 177 | 20231107 | 164800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 178 | 20231107 | 164700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 179 | 20231107 | 164600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 180 | 20231107 | 164500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 181 | 20231107 | 164400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 182 | 20231107 | 164300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 183 | 20231107 | 164200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 184 | 20231107 | 164100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 185 | 20231107 | 164000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 186 | 20231107 | 163900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 187 | 20231107 | 163800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 188 | 20231107 | 163700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 189 | 20231107 | 163600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 190 | 20231107 | 163500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 191 | 20231107 | 163400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 192 | 20231107 | 163300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 193 | 20231107 | 163200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 194 | 20231107 | 163100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 195 | 20231107 | 163000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 196 | 20231107 | 162900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 197 | 20231107 | 162800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 198 | 20231107 | 162700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 199 | 20231107 | 162600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 200 | 20231107 | 162500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 201 | 20231107 | 162400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 202 | 20231107 | 162300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 203 | 20231107 | 162200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 204 | 20231107 | 162100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 205 | 20231107 | 162000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 206 | 20231107 | 161900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 207 | 20231107 | 161800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 208 | 20231107 | 161700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 209 | 20231107 | 161600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 210 | 20231107 | 161500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 211 | 20231107 | 161400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 212 | 20231107 | 161300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 213 | 20231107 | 161200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 214 | 20231107 | 161100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 215 | 20231107 | 161000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 216 | 20231107 | 160900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 217 | 20231107 | 160800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 218 | 20231107 | 160700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 219 | 20231107 | 160600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 220 | 20231107 | 160500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 221 | 20231107 | 160400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 222 | 20231107 | 160300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 223 | 20231107 | 160200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 224 | 20231107 | 160100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 225 | 20231107 | 160000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 226 | 20231107 | 155900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 227 | 20231107 | 155800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 228 | 20231107 | 155700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 229 | 20231107 | 155600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 230 | 20231107 | 155500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 231 | 20231107 | 155400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 232 | 20231107 | 155300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 233 | 20231107 | 155200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 234 | 20231107 | 155100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 235 | 20231107 | 155000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 236 | 20231107 | 154900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 237 | 20231107 | 154800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 238 | 20231107 | 154700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 239 | 20231107 | 154600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 240 | 20231107 | 154500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 241 | 20231107 | 154400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 242 | 20231107 | 154300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 243 | 20231107 | 154200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 244 | 20231107 | 154100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 245 | 20231107 | 154000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 246 | 20231107 | 153900 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 247 | 20231107 | 153800 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 248 | 20231107 | 153700 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 249 | 20231107 | 153600 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 250 | 20231107 | 153500 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 251 | 20231107 | 153400 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 252 | 20231107 | 153300 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 253 | 20231107 | 153200 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 254 | 20231107 | 153100 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 0 |
| 255 | 20231107 | 153000 | 195389487300 | 155600 | 155600 | 155600 | 155600 | 38468 |
| 256 | 20231107 | 152900 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 257 | 20231107 | 152800 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 258 | 20231107 | 152700 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 259 | 20231107 | 152600 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 260 | 20231107 | 152500 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 261 | 20231107 | 152400 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 262 | 20231107 | 152300 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 263 | 20231107 | 152200 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 264 | 20231107 | 152100 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 265 | 20231107 | 152000 | 189403866500 | 155100 | 155100 | 155100 | 155100 | 0 |
| 266 | 20231107 | 151900 | 189403866500 | 155100 | 155100 | 155200 | 155000 | 2888 |
| 267 | 20231107 | 151800 | 188955913700 | 155100 | 155000 | 155200 | 155000 | 1823 |
| 268 | 20231107 | 151700 | 188673260500 | 155000 | 154900 | 155100 | 154800 | 3139 |
| 269 | 20231107 | 151600 | 188186915800 | 154900 | 155100 | 155200 | 154900 | 3977 |
| 270 | 20231107 | 151500 | 187570311500 | 155100 | 155200 | 155200 | 155000 | 1905 |
| 271 | 20231107 | 151400 | 187274788400 | 155100 | 155300 | 155300 | 155100 | 1578 |
| 272 | 20231107 | 151300 | 187029854500 | 155200 | 155100 | 155300 | 155000 | 2549 |
| 273 | 20231107 | 151200 | 186634354500 | 155100 | 155400 | 155400 | 155000 | 5373 |
| 274 | 20231107 | 151100 | 185800476400 | 155300 | 155500 | 155500 | 155300 | 1680 |
| 275 | 20231107 | 151000 | 185539390300 | 155400 | 155400 | 155500 | 155400 | 1377 |
| 276 | 20231107 | 150900 | 185325334700 | 155400 | 155500 | 155500 | 155300 | 2570 |
| 277 | 20231107 | 150800 | 184925890700 | 155500 | 155500 | 155500 | 155400 | 1752 |
| 278 | 20231107 | 150700 | 184653512100 | 155400 | 155600 | 155700 | 155400 | 2764 |
| 279 | 20231107 | 150600 | 184223669700 | 155600 | 155500 | 155700 | 155400 | 1885 |
| 280 | 20231107 | 150500 | 183930405900 | 155500 | 155600 | 155900 | 155400 | 3155 |
| 281 | 20231107 | 150400 | 183439455400 | 155500 | 155400 | 155600 | 155400 | 1568 |
| 282 | 20231107 | 150300 | 183195631500 | 155400 | 155700 | 155800 | 155400 | 1817 |
| 283 | 20231107 | 150200 | 182912972800 | 155700 | 155600 | 155900 | 155500 | 2349 |
| 284 | 20231107 | 150100 | 182547096200 | 155500 | 155500 | 155600 | 155400 | 2139 |
| 285 | 20231107 | 150000 | 182214450700 | 155400 | 155300 | 155500 | 155300 | 1798 |
| 286 | 20231107 | 145900 | 181935059700 | 155300 | 155200 | 155500 | 155200 | 1908 |
| 287 | 20231107 | 145800 | 181638698700 | 155200 | 155800 | 155900 | 155200 | 3982 |
| 288 | 20231107 | 145700 | 181018995800 | 155900 | 156000 | 156000 | 155800 | 1248 |
| 289 | 20231107 | 145600 | 180824445400 | 156000 | 156400 | 156400 | 156000 | 2257 |
| 290 | 20231107 | 145500 | 180472038600 | 156300 | 156600 | 156700 | 156200 | 2923 |
| 291 | 20231107 | 145400 | 180014740700 | 156700 | 156400 | 156900 | 156400 | 5647 |
| 292 | 20231107 | 145300 | 179129677200 | 156400 | 156500 | 156600 | 156400 | 4273 |
| 293 | 20231107 | 145200 | 178460923200 | 156500 | 156400 | 156600 | 156300 | 3990 |
| 294 | 20231107 | 145100 | 177836563800 | 156400 | 156100 | 156400 | 156100 | 2884 |
| 295 | 20231107 | 145000 | 177385982800 | 156100 | 155800 | 156200 | 155800 | 1907 |
| 296 | 20231107 | 144900 | 177088469900 | 155800 | 155800 | 156000 | 155700 | 2847 |
| 297 | 20231107 | 144800 | 176644605700 | 155700 | 155600 | 155900 | 155600 | 3412 |
| 298 | 20231107 | 144700 | 176113091000 | 155600 | 156200 | 156200 | 155500 | 4547 |
| 299 | 20231107 | 144600 | 175404088800 | 156200 | 156200 | 156300 | 156100 | 2698 |
| 300 | 20231107 | 144500 | 174982659100 | 156200 | 156400 | 156500 | 156100 | 3776 |
| 301 | 20231107 | 144400 | 174392393300 | 156400 | 156200 | 156500 | 156100 | 3051 |
| 302 | 20231107 | 144300 | 173915397800 | 156200 | 155900 | 156200 | 155800 | 4818 |
| 303 | 20231107 | 144200 | 173163402100 | 155900 | 155900 | 156000 | 155600 | 3142 |
| 304 | 20231107 | 144100 | 172673620100 | 155900 | 155300 | 156000 | 155300 | 4936 |
| 305 | 20231107 | 144000 | 171904948700 | 155300 | 155700 | 155800 | 155300 | 1881 |
| 306 | 20231107 | 143900 | 171612315600 | 155700 | 155900 | 156000 | 155700 | 1843 |
| 307 | 20231107 | 143800 | 171324989500 | 155900 | 155900 | 156000 | 155700 | 2560 |
| 308 | 20231107 | 143700 | 170925962300 | 156000 | 155700 | 156000 | 155700 | 1687 |
| 309 | 20231107 | 143600 | 170663081700 | 155700 | 155800 | 155900 | 155700 | 1242 |
| 310 | 20231107 | 143500 | 170469572400 | 155800 | 155800 | 155900 | 155700 | 1230 |
| 311 | 20231107 | 143400 | 170277868600 | 155900 | 155700 | 156000 | 155600 | 1369 |
| 312 | 20231107 | 143300 | 170064529200 | 155700 | 156100 | 156100 | 155700 | 1390 |
| 313 | 20231107 | 143200 | 169847851700 | 156100 | 155500 | 156100 | 155300 | 5744 |
| 314 | 20231107 | 143100 | 168952669500 | 155500 | 155700 | 155700 | 155200 | 2148 |
| 315 | 20231107 | 143000 | 168618802600 | 155700 | 155200 | 155700 | 155100 | 1959 |
| 316 | 20231107 | 142900 | 168314470800 | 155200 | 155300 | 155300 | 155100 | 2417 |
| 317 | 20231107 | 142800 | 167939334600 | 155300 | 155300 | 155500 | 155200 | 1587 |
| 318 | 20231107 | 142700 | 167692818400 | 155300 | 155800 | 155800 | 155200 | 1739 |
| 319 | 20231107 | 142600 | 167422444400 | 155700 | 155300 | 155900 | 155200 | 3200 |
| 320 | 20231107 | 142500 | 166924362700 | 155300 | 155400 | 155500 | 155200 | 1244 |
| 321 | 20231107 | 142400 | 166731151500 | 155500 | 155600 | 155800 | 155200 | 2033 |
| 322 | 20231107 | 142300 | 166415130900 | 155600 | 155200 | 156000 | 155200 | 2156 |
| 323 | 20231107 | 142200 | 166079540200 | 155700 | 156000 | 156100 | 155200 | 2524 |
| 324 | 20231107 | 142100 | 165686199000 | 156000 | 155500 | 156400 | 155500 | 4339 |
| 325 | 20231107 | 142000 | 165008800600 | 155500 | 155800 | 156100 | 155300 | 4661 |
| 326 | 20231107 | 141900 | 164282571000 | 155700 | 155600 | 156000 | 155500 | 1338 |
| 327 | 20231107 | 141800 | 164074131500 | 156000 | 155600 | 156000 | 155400 | 4304 |
| 328 | 20231107 | 141700 | 163403534200 | 155300 | 155700 | 155900 | 155200 | 1970 |
| 329 | 20231107 | 141600 | 163096919900 | 155700 | 155600 | 155900 | 155600 | 3669 |
| 330 | 20231107 | 141500 | 162525374700 | 155600 | 155300 | 155600 | 155200 | 2802 |
| 331 | 20231107 | 141400 | 162089735500 | 155300 | 155300 | 155500 | 155100 | 1713 |
| 332 | 20231107 | 141300 | 161823639500 | 155300 | 155200 | 155800 | 155200 | 2368 |
| 333 | 20231107 | 141200 | 161455196100 | 155200 | 155200 | 155700 | 154900 | 3748 |
| 334 | 20231107 | 141100 | 160872957800 | 155100 | 155100 | 155200 | 154800 | 1523 |
| 335 | 20231107 | 141000 | 160636770300 | 155000 | 155100 | 155200 | 154800 | 1449 |
| 336 | 20231107 | 140900 | 160412117600 | 155100 | 155100 | 155400 | 155000 | 1428 |
| 337 | 20231107 | 140800 | 160190438600 | 155100 | 155400 | 155500 | 155100 | 1540 |
| 338 | 20231107 | 140700 | 159951378300 | 155400 | 154600 | 155500 | 154600 | 5394 |
| 339 | 20231107 | 140600 | 159114484000 | 154600 | 154500 | 154800 | 154200 | 1942 |
| 340 | 20231107 | 140500 | 158814567300 | 154500 | 154500 | 154700 | 154500 | 605 |
| 341 | 20231107 | 140400 | 158721059500 | 154500 | 154300 | 154800 | 154300 | 1187 |
| 342 | 20231107 | 140300 | 158537680000 | 154300 | 154300 | 154400 | 154300 | 1236 |
| 343 | 20231107 | 140200 | 158346928100 | 154300 | 154500 | 154600 | 154300 | 2045 |
| 344 | 20231107 | 140100 | 158031029100 | 154500 | 154600 | 154800 | 154500 | 1673 |
| 345 | 20231107 | 140000 | 157772274400 | 154600 | 155000 | 155000 | 154600 | 1423 |
| 346 | 20231107 | 135900 | 157552021600 | 154900 | 155100 | 155200 | 154900 | 1072 |
| 347 | 20231107 | 135800 | 157385826500 | 155200 | 155100 | 155200 | 155100 | 691 |
| 348 | 20231107 | 135700 | 157278627200 | 155100 | 155000 | 155300 | 154900 | 1112 |
| 349 | 20231107 | 135600 | 157106172400 | 155100 | 154600 | 155200 | 154600 | 1592 |
| 350 | 20231107 | 135500 | 156859536300 | 154600 | 154700 | 154800 | 154600 | 1376 |
| 351 | 20231107 | 135400 | 156646656200 | 154700 | 154800 | 155000 | 154700 | 928 |
| 352 | 20231107 | 135300 | 156502969500 | 154900 | 154600 | 154900 | 154500 | 1465 |
| 353 | 20231107 | 135200 | 156276317100 | 154600 | 154700 | 154900 | 154600 | 1402 |
| 354 | 20231107 | 135100 | 156059398500 | 154700 | 155000 | 155100 | 154700 | 1125 |
| 355 | 20231107 | 135000 | 155885205900 | 155000 | 154900 | 155100 | 154700 | 1292 |
| 356 | 20231107 | 134900 | 155685130600 | 154900 | 155300 | 155300 | 154800 | 2003 |
| 357 | 20231107 | 134800 | 155374547200 | 155300 | 154900 | 155600 | 154900 | 2991 |
| 358 | 20231107 | 134700 | 154909831200 | 154900 | 155300 | 155600 | 154800 | 3507 |
| 359 | 20231107 | 134600 | 154365378000 | 155300 | 154700 | 155400 | 154500 | 4404 |
| 360 | 20231107 | 134500 | 153682711100 | 154700 | 154200 | 154800 | 154100 | 3783 |
| 361 | 20231107 | 134400 | 153098600100 | 154300 | 154300 | 154500 | 154200 | 1278 |
| 362 | 20231107 | 134300 | 152901409100 | 154300 | 154100 | 154300 | 154100 | 1705 |
| 363 | 20231107 | 134200 | 152638530900 | 154100 | 154300 | 154400 | 154100 | 1168 |
| 364 | 20231107 | 134100 | 152458347400 | 154300 | 154400 | 154600 | 154200 | 1330 |
| 365 | 20231107 | 134000 | 152253096700 | 154400 | 154100 | 154700 | 154000 | 4125 |
| 366 | 20231107 | 133900 | 151616800300 | 154000 | 154200 | 154300 | 154000 | 2471 |
| 367 | 20231107 | 133800 | 151235901400 | 154200 | 154500 | 154500 | 154200 | 2348 |
| 368 | 20231107 | 133700 | 150873677200 | 154500 | 154300 | 154600 | 154300 | 2282 |
| 369 | 20231107 | 133600 | 150521155700 | 154300 | 154600 | 154700 | 154300 | 1258 |
| 370 | 20231107 | 133500 | 150326708600 | 154600 | 154700 | 154900 | 154600 | 905 |
| 371 | 20231107 | 133400 | 150186723600 | 154800 | 155200 | 155300 | 154800 | 1824 |
| 372 | 20231107 | 133300 | 149903986300 | 155300 | 154200 | 155500 | 154200 | 2917 |
| 373 | 20231107 | 133200 | 149451913900 | 154200 | 154200 | 154600 | 154100 | 2281 |
| 374 | 20231107 | 133100 | 149100006900 | 154100 | 154000 | 154300 | 154000 | 1358 |
| 375 | 20231107 | 133000 | 148890679500 | 154000 | 154000 | 154300 | 154000 | 2688 |
| 376 | 20231107 | 132900 | 148476444300 | 154100 | 154800 | 154900 | 154000 | 10520 |
| 377 | 20231107 | 132800 | 146851327600 | 154800 | 154900 | 155000 | 154800 | 1898 |
| 378 | 20231107 | 132700 | 146557327600 | 154900 | 155000 | 155100 | 154900 | 2634 |
| 379 | 20231107 | 132600 | 146149052300 | 155000 | 155000 | 155100 | 155000 | 664 |
| 380 | 20231107 | 132500 | 146046100000 | 155100 | 155100 | 155200 | 155000 | 1002 |
| 381 | 20231107 | 132400 | 145890684100 | 155100 | 155100 | 155200 | 155100 | 901 |
| 382 | 20231107 | 132300 | 145750898600 | 155100 | 155100 | 155200 | 155100 | 872 |
| 383 | 20231107 | 132200 | 145615630100 | 155100 | 155100 | 155200 | 155000 | 919 |
| 384 | 20231107 | 132100 | 145473104700 | 155100 | 155100 | 155200 | 155000 | 933 |
| 385 | 20231107 | 132000 | 145328370800 | 155100 | 155100 | 155300 | 155000 | 2294 |
| 386 | 20231107 | 131900 | 144972634200 | 155000 | 155000 | 155100 | 155000 | 970 |
| 387 | 20231107 | 131800 | 144822225700 | 155000 | 155200 | 155300 | 155000 | 1489 |
| 388 | 20231107 | 131700 | 144591258300 | 155200 | 155300 | 155400 | 155000 | 1842 |
| 389 | 20231107 | 131600 | 144305450900 | 155300 | 155800 | 156200 | 155300 | 1363 |
| 390 | 20231107 | 131500 | 144093069700 | 155700 | 155200 | 156000 | 155100 | 2639 |
| 391 | 20231107 | 131400 | 143682405700 | 155200 | 155100 | 155200 | 155000 | 1699 |
| 392 | 20231107 | 131300 | 143418824000 | 155100 | 155400 | 155500 | 155100 | 1353 |
| 393 | 20231107 | 131200 | 143208729700 | 155400 | 155400 | 155500 | 155300 | 1520 |
| 394 | 20231107 | 131100 | 142972485200 | 155400 | 155700 | 155700 | 155400 | 781 |
| 395 | 20231107 | 131000 | 142851029900 | 155600 | 155500 | 156000 | 155400 | 1705 |
| 396 | 20231107 | 130900 | 142585418700 | 155400 | 155500 | 155600 | 155400 | 1053 |
| 397 | 20231107 | 130800 | 142421689600 | 155500 | 155600 | 155600 | 155400 | 1526 |
| 398 | 20231107 | 130700 | 142184316300 | 155500 | 155600 | 155800 | 155500 | 906 |
| 399 | 20231107 | 130600 | 142043295400 | 155600 | 155800 | 155900 | 155600 | 794 |
| 400 | 20231107 | 130500 | 141919599700 | 155800 | 156000 | 156300 | 155800 | 859 |
| 401 | 20231107 | 130400 | 141785488900 | 156000 | 155400 | 156300 | 155400 | 2835 |
| 402 | 20231107 | 130300 | 141343387000 | 155400 | 155700 | 155800 | 155400 | 765 |
| 403 | 20231107 | 130200 | 141224357100 | 155700 | 155600 | 155800 | 155400 | 1378 |
| 404 | 20231107 | 130100 | 141009883600 | 155700 | 155500 | 155700 | 155400 | 694 |
| 405 | 20231107 | 130000 | 140901920800 | 155500 | 155800 | 155900 | 155400 | 1165 |
| 406 | 20231107 | 125900 | 140720646200 | 155800 | 155800 | 155900 | 155500 | 1755 |
| 407 | 20231107 | 125800 | 140447423700 | 155800 | 155900 | 156000 | 155700 | 1322 |
| 408 | 20231107 | 125700 | 140241352000 | 155900 | 156100 | 156200 | 155900 | 698 |
| 409 | 20231107 | 125600 | 140132444100 | 156100 | 156200 | 156400 | 156000 | 1526 |
| 410 | 20231107 | 125500 | 139894103900 | 156000 | 156100 | 156300 | 156000 | 2211 |
| 411 | 20231107 | 125400 | 139548934800 | 156100 | 156100 | 156200 | 156000 | 1265 |
| 412 | 20231107 | 125300 | 139351415700 | 156100 | 156200 | 156300 | 156100 | 1217 |
| 413 | 20231107 | 125200 | 139161328800 | 156200 | 156300 | 156400 | 156200 | 1249 |
| 414 | 20231107 | 125100 | 138966085600 | 156300 | 155600 | 156500 | 155600 | 2550 |
| 415 | 20231107 | 125000 | 138567989500 | 155600 | 155400 | 155700 | 155400 | 1332 |
| 416 | 20231107 | 124900 | 138360707100 | 155500 | 155500 | 155600 | 155400 | 1466 |
| 417 | 20231107 | 124800 | 138132727100 | 155400 | 155600 | 155600 | 155300 | 792 |
| 418 | 20231107 | 124700 | 138009614100 | 155600 | 155400 | 155600 | 155400 | 863 |
| 419 | 20231107 | 124600 | 137875395400 | 155400 | 155500 | 155700 | 155300 | 1365 |
| 420 | 20231107 | 124500 | 137663217500 | 155600 | 155400 | 155700 | 155300 | 1217 |
| 421 | 20231107 | 124400 | 137473933500 | 155400 | 155700 | 155700 | 155300 | 2037 |
| 422 | 20231107 | 124300 | 137157226700 | 155600 | 155500 | 155800 | 155500 | 1814 |
| 423 | 20231107 | 124200 | 136874942400 | 155600 | 155600 | 155900 | 155500 | 1215 |
| 424 | 20231107 | 124100 | 136685770400 | 155600 | 155500 | 155900 | 155500 | 875 |
| 425 | 20231107 | 124000 | 136549559300 | 155500 | 155900 | 156300 | 155500 | 2913 |
| 426 | 20231107 | 123900 | 136094916400 | 155800 | 156400 | 156600 | 155800 | 2311 |
| 427 | 20231107 | 123800 | 135733874300 | 156300 | 156000 | 156400 | 155900 | 3832 |
| 428 | 20231107 | 123700 | 135135351200 | 155900 | 155400 | 156100 | 155000 | 2650 |
| 429 | 20231107 | 123600 | 134722856900 | 155400 | 155400 | 156000 | 155000 | 1712 |
| 430 | 20231107 | 123500 | 134456512100 | 155300 | 155900 | 156000 | 154900 | 3284 |
| 431 | 20231107 | 123400 | 133945845100 | 156000 | 155600 | 156200 | 155500 | 4611 |
| 432 | 20231107 | 123300 | 133226693100 | 155600 | 155300 | 155800 | 155300 | 1914 |
| 433 | 20231107 | 123200 | 132928950300 | 155100 | 154900 | 155600 | 154900 | 2583 |
| 434 | 20231107 | 123100 | 132528074600 | 154900 | 154700 | 155000 | 154700 | 1643 |
| 435 | 20231107 | 123000 | 132273624900 | 154800 | 154900 | 155000 | 154600 | 2161 |
| 436 | 20231107 | 122900 | 131939087900 | 154900 | 155100 | 155200 | 154800 | 4704 |
| 437 | 20231107 | 122800 | 131209993000 | 155100 | 155300 | 155400 | 155100 | 2079 |
| 438 | 20231107 | 122700 | 130887384400 | 155300 | 155300 | 155400 | 155200 | 1151 |
| 439 | 20231107 | 122600 | 130708656200 | 155300 | 155200 | 155600 | 155100 | 1700 |
| 440 | 20231107 | 122500 | 130444567800 | 155100 | 155200 | 155300 | 155100 | 2186 |
| 441 | 20231107 | 122400 | 130105324200 | 155300 | 155300 | 155500 | 155200 | 1643 |
| 442 | 20231107 | 122300 | 129850090100 | 155300 | 155700 | 155800 | 155300 | 1519 |
| 443 | 20231107 | 122200 | 129613786900 | 155700 | 155200 | 155800 | 155200 | 1696 |
| 444 | 20231107 | 122100 | 129349989500 | 155200 | 155400 | 155600 | 155200 | 3132 |
| 445 | 20231107 | 122000 | 128863353400 | 155400 | 155600 | 155800 | 155400 | 3693 |
| 446 | 20231107 | 121900 | 128288789400 | 155600 | 155700 | 155900 | 155600 | 2358 |
| 447 | 20231107 | 121800 | 127921483000 | 155700 | 155800 | 156000 | 155600 | 1760 |
| 448 | 20231107 | 121700 | 127647313400 | 155900 | 156200 | 156300 | 155600 | 4506 |
| 449 | 20231107 | 121600 | 126944610900 | 156300 | 156500 | 156500 | 156200 | 1733 |
| 450 | 20231107 | 121500 | 126673704300 | 156500 | 156600 | 156700 | 156500 | 2928 |
| 451 | 20231107 | 121400 | 126215359600 | 156600 | 156600 | 156800 | 156600 | 1144 |
| 452 | 20231107 | 121300 | 126036137200 | 156700 | 156900 | 156900 | 156600 | 787 |
| 453 | 20231107 | 121200 | 125912777500 | 156900 | 156600 | 157300 | 156600 | 2940 |
| 454 | 20231107 | 121100 | 125451077700 | 156600 | 156900 | 157000 | 156600 | 1923 |
| 455 | 20231107 | 121000 | 125149676600 | 157000 | 157300 | 157400 | 156900 | 1756 |
| 456 | 20231107 | 120900 | 124873679000 | 157300 | 157700 | 157800 | 157300 | 1213 |
| 457 | 20231107 | 120800 | 124682656400 | 157700 | 157800 | 158000 | 157500 | 4026 |
| 458 | 20231107 | 120700 | 124047341300 | 157800 | 156700 | 158000 | 156600 | 5770 |
| 459 | 20231107 | 120600 | 123137992700 | 156800 | 156600 | 157000 | 156500 | 3045 |
| 460 | 20231107 | 120500 | 122660741400 | 156600 | 157000 | 157100 | 156600 | 7721 |
| 461 | 20231107 | 120400 | 121449540600 | 157000 | 157200 | 157500 | 157000 | 2084 |
| 462 | 20231107 | 120300 | 121121907300 | 157200 | 157100 | 157200 | 157000 | 1555 |
| 463 | 20231107 | 120200 | 120877632500 | 157100 | 157100 | 157200 | 157000 | 2879 |
| 464 | 20231107 | 120100 | 120425344200 | 157100 | 157300 | 157400 | 157100 | 1523 |
| 465 | 20231107 | 120000 | 120185858600 | 157300 | 157500 | 157600 | 157300 | 649 |
| 466 | 20231107 | 115900 | 120083668000 | 157500 | 157100 | 157600 | 157100 | 1076 |
| 467 | 20231107 | 115800 | 119914228200 | 157200 | 157400 | 157600 | 157100 | 1556 |
| 468 | 20231107 | 115700 | 119669415500 | 157400 | 157900 | 157900 | 157300 | 959 |
| 469 | 20231107 | 115600 | 119518196700 | 157800 | 157100 | 157900 | 157100 | 3299 |
| 470 | 20231107 | 115500 | 118998539100 | 157100 | 157000 | 157200 | 157000 | 810 |
| 471 | 20231107 | 115400 | 118871268300 | 157100 | 157100 | 157200 | 157000 | 2139 |
| 472 | 20231107 | 115300 | 118535242400 | 157100 | 157200 | 157200 | 157100 | 1500 |
| 473 | 20231107 | 115200 | 118299552300 | 157100 | 157300 | 157400 | 157100 | 1707 |
| 474 | 20231107 | 115100 | 118031178600 | 157300 | 157200 | 157400 | 157200 | 799 |
| 475 | 20231107 | 115000 | 117905511900 | 157200 | 157400 | 157500 | 157200 | 1564 |
| 476 | 20231107 | 114900 | 117659420000 | 157400 | 157500 | 157600 | 157300 | 2963 |
| 477 | 20231107 | 114800 | 117193174800 | 157500 | 157300 | 157600 | 157300 | 798 |
| 478 | 20231107 | 114700 | 117067548200 | 157400 | 157700 | 157800 | 157300 | 1000 |
| 479 | 20231107 | 114600 | 116910052700 | 157800 | 157500 | 157800 | 157400 | 1577 |
| 480 | 20231107 | 114500 | 116661342100 | 157500 | 157600 | 157600 | 157400 | 775 |
| 481 | 20231107 | 114400 | 116539246900 | 157700 | 157900 | 158000 | 157400 | 1309 |
| 482 | 20231107 | 114300 | 116332759400 | 157900 | 157800 | 158000 | 157800 | 2053 |
| 483 | 20231107 | 114200 | 116008569600 | 157800 | 157400 | 157900 | 157400 | 1556 |
| 484 | 20231107 | 114100 | 115763244300 | 157400 | 157300 | 157500 | 157300 | 657 |
| 485 | 20231107 | 114000 | 115659814200 | 157300 | 157400 | 157400 | 157300 | 1349 |
| 486 | 20231107 | 113900 | 115447531000 | 157400 | 157300 | 157500 | 157300 | 845 |
| 487 | 20231107 | 113800 | 115314531900 | 157400 | 157300 | 157400 | 157200 | 1150 |
| 488 | 20231107 | 113700 | 115133587100 | 157300 | 157200 | 157400 | 157200 | 871 |
| 489 | 20231107 | 113600 | 114996592600 | 157200 | 157200 | 157400 | 157200 | 1492 |
| 490 | 20231107 | 113500 | 114761895900 | 157300 | 157200 | 157400 | 157200 | 1869 |
| 491 | 20231107 | 113400 | 114467985100 | 157200 | 157300 | 157400 | 157200 | 1515 |
| 492 | 20231107 | 113300 | 114229719800 | 157300 | 157400 | 157400 | 157200 | 1167 |
| 493 | 20231107 | 113200 | 114046148100 | 157400 | 157300 | 157500 | 157300 | 732 |
| 494 | 20231107 | 113100 | 113930949900 | 157400 | 157500 | 157600 | 157200 | 1717 |
| 495 | 20231107 | 113000 | 113660788900 | 157500 | 157400 | 157600 | 157200 | 2426 |
| 496 | 20231107 | 112900 | 113278975000 | 157400 | 157700 | 157800 | 157400 | 1477 |
| 497 | 20231107 | 112800 | 113046205700 | 157700 | 157600 | 157800 | 157600 | 649 |
| 498 | 20231107 | 112700 | 112943871700 | 157600 | 157800 | 158000 | 157600 | 2298 |
| 499 | 20231107 | 112600 | 112581049900 | 157900 | 157500 | 157900 | 157400 | 1758 |
| 500 | 20231107 | 112500 | 112304027600 | 157400 | 157400 | 157800 | 157300 | 3679 |
| 501 | 20231107 | 112400 | 111724153200 | 157400 | 157600 | 157600 | 157100 | 9009 |
| 502 | 20231107 | 112300 | 110306554800 | 157600 | 157600 | 157700 | 157500 | 839 |
| 503 | 20231107 | 112200 | 110174357500 | 157500 | 157600 | 157600 | 157500 | 1278 |
| 504 | 20231107 | 112100 | 109973010200 | 157500 | 157600 | 157700 | 157500 | 1778 |
| 505 | 20231107 | 112000 | 109692817900 | 157600 | 157600 | 157800 | 157600 | 1115 |
| 506 | 20231107 | 111900 | 109517020300 | 157600 | 157700 | 157900 | 157600 | 1539 |
| 507 | 20231107 | 111800 | 109274271300 | 157700 | 158100 | 158200 | 157700 | 4180 |
| 508 | 20231107 | 111700 | 108614128000 | 158000 | 158200 | 158300 | 158000 | 1062 |
| 509 | 20231107 | 111600 | 108446211900 | 158300 | 158100 | 158300 | 158100 | 1130 |
| 510 | 20231107 | 111500 | 108267508700 | 158100 | 158200 | 158300 | 158100 | 1218 |
| 511 | 20231107 | 111400 | 108074861900 | 158200 | 158200 | 158300 | 158100 | 1397 |
| 512 | 20231107 | 111300 | 107853882500 | 158200 | 158200 | 158300 | 158100 | 762 |
| 513 | 20231107 | 111200 | 107733330900 | 158200 | 158300 | 158500 | 158200 | 1270 |
| 514 | 20231107 | 111100 | 107532256300 | 158300 | 158400 | 158500 | 158200 | 1699 |
| 515 | 20231107 | 111000 | 107263256200 | 158400 | 158300 | 158500 | 158300 | 586 |
| 516 | 20231107 | 110900 | 107170437800 | 158400 | 158400 | 158500 | 158300 | 827 |
| 517 | 20231107 | 110800 | 107039450100 | 158400 | 158500 | 158500 | 158300 | 1047 |
| 518 | 20231107 | 110700 | 106873603100 | 158300 | 158400 | 158500 | 158300 | 1221 |
| 519 | 20231107 | 110600 | 106680134600 | 158400 | 158300 | 158500 | 158200 | 1305 |
| 520 | 20231107 | 110500 | 106473476600 | 158300 | 158200 | 158300 | 158100 | 2082 |
| 521 | 20231107 | 110400 | 106144067900 | 158200 | 158300 | 158400 | 158200 | 1662 |
| 522 | 20231107 | 110300 | 105880977200 | 158300 | 158400 | 158500 | 158300 | 823 |
| 523 | 20231107 | 110200 | 105750620700 | 158400 | 158400 | 158600 | 158400 | 1127 |
| 524 | 20231107 | 110100 | 105572037200 | 158400 | 158400 | 158500 | 158400 | 627 |
| 525 | 20231107 | 110000 | 105472701900 | 158500 | 158500 | 158600 | 158400 | 1176 |
| 526 | 20231107 | 105900 | 105286280400 | 158500 | 158500 | 158600 | 158400 | 584 |
| 527 | 20231107 | 105800 | 105193732300 | 158400 | 158600 | 158600 | 158400 | 952 |
| 528 | 20231107 | 105700 | 105042798200 | 158600 | 158700 | 158800 | 158600 | 1202 |
| 529 | 20231107 | 105600 | 104852059800 | 158700 | 158300 | 158800 | 158300 | 2564 |
| 530 | 20231107 | 105500 | 104445641300 | 158400 | 158500 | 158600 | 158300 | 1352 |
| 531 | 20231107 | 105400 | 104231432200 | 158500 | 158400 | 158700 | 158300 | 1517 |
| 532 | 20231107 | 105300 | 103990985300 | 158400 | 158500 | 158500 | 158100 | 1966 |
| 533 | 20231107 | 105200 | 103679819100 | 158400 | 158300 | 158400 | 158300 | 996 |
| 534 | 20231107 | 105100 | 103522117500 | 158300 | 158200 | 158400 | 158200 | 902 |
| 535 | 20231107 | 105000 | 103379310400 | 158300 | 158300 | 158400 | 158200 | 2243 |
| 536 | 20231107 | 104900 | 103024403600 | 158300 | 158600 | 158700 | 158300 | 2244 |
| 537 | 20231107 | 104800 | 102668887200 | 158600 | 158800 | 158800 | 158600 | 1333 |
| 538 | 20231107 | 104700 | 102457334500 | 158800 | 159000 | 159000 | 158700 | 1387 |
| 539 | 20231107 | 104600 | 102237019900 | 159000 | 158800 | 159100 | 158700 | 993 |
| 540 | 20231107 | 104500 | 102079127600 | 158700 | 159000 | 159100 | 158700 | 2442 |
| 541 | 20231107 | 104400 | 101691235400 | 159000 | 159000 | 159200 | 159000 | 1627 |
| 542 | 20231107 | 104300 | 101432385100 | 159100 | 159000 | 159200 | 158900 | 3292 |
| 543 | 20231107 | 104200 | 100908789200 | 158900 | 158600 | 159000 | 158600 | 1605 |
| 544 | 20231107 | 104100 | 100653690400 | 158600 | 158700 | 159000 | 158600 | 3679 |
| 545 | 20231107 | 104000 | 100069331300 | 158700 | 158600 | 158800 | 158500 | 1367 |
| 546 | 20231107 | 103900 | 99852447700 | 158600 | 158400 | 158700 | 158400 | 1301 |
| 547 | 20231107 | 103800 | 99646162500 | 158400 | 158500 | 158600 | 158300 | 869 |
| 548 | 20231107 | 103700 | 99508486300 | 158500 | 158400 | 158600 | 158300 | 835 |
| 549 | 20231107 | 103600 | 99376180100 | 158400 | 158500 | 158500 | 158300 | 1670 |
| 550 | 20231107 | 103500 | 99111664700 | 158400 | 158400 | 158500 | 158400 | 1364 |
| 551 | 20231107 | 103400 | 98895568800 | 158500 | 158400 | 158600 | 158300 | 1765 |
| 552 | 20231107 | 103300 | 98615924100 | 158400 | 158600 | 158600 | 158400 | 907 |
| 553 | 20231107 | 103200 | 98472196000 | 158600 | 158900 | 159000 | 158400 | 3077 |
| 554 | 20231107 | 103100 | 97983395400 | 158800 | 158200 | 158900 | 158000 | 1878 |
| 555 | 20231107 | 103000 | 97685711300 | 158200 | 158200 | 158300 | 158000 | 981 |
| 556 | 20231107 | 102900 | 97530551300 | 158000 | 158300 | 158500 | 158000 | 1748 |
| 557 | 20231107 | 102800 | 97253895400 | 158300 | 158300 | 158500 | 157900 | 3737 |
| 558 | 20231107 | 102700 | 96662583200 | 158300 | 158800 | 158900 | 158100 | 6642 |
| 559 | 20231107 | 102600 | 95609769800 | 158800 | 158800 | 159000 | 158800 | 1632 |
| 560 | 20231107 | 102500 | 95350497000 | 158800 | 158800 | 159000 | 158800 | 1306 |
| 561 | 20231107 | 102400 | 95142987000 | 158800 | 158700 | 158900 | 158500 | 4885 |
| 562 | 20231107 | 102300 | 94367488000 | 158700 | 158700 | 158900 | 158500 | 1942 |
| 563 | 20231107 | 102200 | 94059382400 | 158800 | 158700 | 159100 | 158700 | 4975 |
| 564 | 20231107 | 102100 | 93268526100 | 158700 | 158900 | 159000 | 158500 | 3009 |
| 565 | 20231107 | 102000 | 92790882300 | 158900 | 159000 | 159300 | 158900 | 3186 |
| 566 | 20231107 | 101900 | 92284186800 | 159000 | 158800 | 159200 | 158600 | 2569 |
| 567 | 20231107 | 101800 | 91875824800 | 158900 | 159600 | 159600 | 158600 | 5916 |
| 568 | 20231107 | 101700 | 90934447700 | 159500 | 159700 | 159900 | 159400 | 4134 |
| 569 | 20231107 | 101600 | 90274612200 | 159700 | 160300 | 160400 | 159700 | 8043 |
| 570 | 20231107 | 101500 | 88987185300 | 160300 | 160900 | 161000 | 160200 | 6303 |
| 571 | 20231107 | 101400 | 87974888700 | 161000 | 161400 | 161500 | 160900 | 15174 |
| 572 | 20231107 | 101300 | 85527136700 | 161300 | 161200 | 161400 | 161000 | 15967 |
| 573 | 20231107 | 101200 | 82953506700 | 161300 | 159700 | 161300 | 159600 | 62830 |
| 574 | 20231107 | 101100 | 72871534900 | 159800 | 158900 | 159800 | 158900 | 12780 |
| 575 | 20231107 | 101000 | 70834249500 | 159000 | 158800 | 159000 | 158600 | 2673 |
| 576 | 20231107 | 100900 | 70409552400 | 158700 | 159300 | 159300 | 158700 | 7556 |
| 577 | 20231107 | 100800 | 69208745800 | 159300 | 159200 | 159500 | 159200 | 5461 |
| 578 | 20231107 | 100700 | 68338522600 | 159300 | 158300 | 159300 | 158200 | 16629 |
| 579 | 20231107 | 100600 | 65698025200 | 158300 | 157900 | 158400 | 157900 | 6344 |
| 580 | 20231107 | 100500 | 64694664000 | 158000 | 157300 | 158000 | 157300 | 3888 |
| 581 | 20231107 | 100400 | 64081426500 | 157400 | 157400 | 157500 | 157300 | 1336 |
| 582 | 20231107 | 100300 | 63871167400 | 157400 | 157400 | 157500 | 157300 | 2982 |
| 583 | 20231107 | 100200 | 63401820400 | 157500 | 157600 | 157600 | 157400 | 1625 |
| 584 | 20231107 | 100100 | 63145959700 | 157500 | 157600 | 157700 | 157500 | 1686 |
| 585 | 20231107 | 100000 | 62880352800 | 157600 | 157600 | 157700 | 157500 | 924 |
| 586 | 20231107 | 095900 | 62734737900 | 157700 | 157600 | 157700 | 157500 | 1714 |
| 587 | 20231107 | 095800 | 62464662400 | 157600 | 157600 | 157700 | 157500 | 1212 |
| 588 | 20231107 | 095700 | 62273643600 | 157600 | 157700 | 158000 | 157600 | 1082 |
| 589 | 20231107 | 095600 | 62102914600 | 157700 | 157700 | 158000 | 157600 | 7818 |
| 590 | 20231107 | 095500 | 60868598200 | 157700 | 157500 | 157900 | 157400 | 2911 |
| 591 | 20231107 | 095400 | 60409538400 | 157400 | 157500 | 157700 | 157400 | 6615 |
| 592 | 20231107 | 095300 | 59367812300 | 157500 | 157800 | 157900 | 157500 | 6725 |
| 593 | 20231107 | 095200 | 58307132500 | 157800 | 157900 | 158200 | 157800 | 7158 |
| 594 | 20231107 | 095100 | 57176427500 | 157900 | 157900 | 158100 | 157900 | 733 |
| 595 | 20231107 | 095000 | 57060621800 | 158000 | 157900 | 158100 | 157800 | 1869 |
| 596 | 20231107 | 094900 | 56765397200 | 157900 | 158000 | 158100 | 157800 | 1923 |
| 597 | 20231107 | 094800 | 56461681400 | 158000 | 158100 | 158100 | 157800 | 1739 |
| 598 | 20231107 | 094700 | 56187034000 | 158000 | 157900 | 158100 | 157800 | 2848 |
| 599 | 20231107 | 094600 | 55737085900 | 157900 | 158000 | 158000 | 157800 | 2953 |
| 600 | 20231107 | 094500 | 55270813700 | 158000 | 157900 | 158000 | 157900 | 1523 |
| 601 | 20231107 | 094400 | 55030242300 | 157900 | 157900 | 158000 | 157800 | 1783 |
| 602 | 20231107 | 094300 | 54748724100 | 157800 | 157900 | 158000 | 157800 | 2119 |
| 603 | 20231107 | 094200 | 54414103300 | 157900 | 158000 | 158100 | 157900 | 2812 |
| 604 | 20231107 | 094100 | 53969970900 | 157900 | 158000 | 158100 | 157900 | 1552 |
| 605 | 20231107 | 094000 | 53724751800 | 158000 | 158000 | 158100 | 158000 | 1570 |
| 606 | 20231107 | 093900 | 53476621000 | 158100 | 158100 | 158300 | 158000 | 1573 |
| 607 | 20231107 | 093800 | 53227892200 | 158000 | 157900 | 158400 | 157900 | 3742 |
| 608 | 20231107 | 093700 | 52636177100 | 157900 | 158000 | 158100 | 157900 | 2239 |
| 609 | 20231107 | 093600 | 52282414000 | 158000 | 157800 | 158200 | 157800 | 8604 |
| 610 | 20231107 | 093500 | 50922887500 | 157800 | 157900 | 158000 | 157700 | 3915 |
| 611 | 20231107 | 093400 | 50304881800 | 157800 | 158000 | 158000 | 157800 | 2308 |
| 612 | 20231107 | 093300 | 49940487100 | 157900 | 157800 | 158100 | 157700 | 5760 |
| 613 | 20231107 | 093200 | 49030974800 | 157800 | 157500 | 157900 | 157400 | 6235 |
| 614 | 20231107 | 093100 | 48048293000 | 157500 | 158100 | 158100 | 157500 | 6399 |
| 615 | 20231107 | 093000 | 47038797300 | 158000 | 158100 | 158100 | 157900 | 2832 |
| 616 | 20231107 | 092900 | 46591263600 | 158100 | 158000 | 158100 | 157900 | 2209 |
| 617 | 20231107 | 092800 | 46242269800 | 157900 | 158100 | 158200 | 157900 | 3884 |
| 618 | 20231107 | 092700 | 45628579900 | 158100 | 158200 | 158300 | 157800 | 2054 |
| 619 | 20231107 | 092600 | 45303925100 | 158200 | 158500 | 158500 | 157700 | 16036 |
| 620 | 20231107 | 092500 | 42771483500 | 158500 | 157700 | 158600 | 157700 | 4773 |
| 621 | 20231107 | 092400 | 42017135300 | 157700 | 157400 | 157700 | 157300 | 4405 |
| 622 | 20231107 | 092300 | 41323234100 | 157400 | 158000 | 158100 | 157300 | 11980 |
| 623 | 20231107 | 092200 | 39435014400 | 158000 | 158200 | 158400 | 157900 | 9111 |
| 624 | 20231107 | 092100 | 37994760500 | 158200 | 158600 | 158700 | 158200 | 4801 |
| 625 | 20231107 | 092000 | 37234166200 | 158800 | 158800 | 159000 | 158600 | 6495 |
| 626 | 20231107 | 091900 | 36202841500 | 158800 | 159200 | 159300 | 158800 | 5364 |
| 627 | 20231107 | 091800 | 35350062700 | 159200 | 159400 | 159500 | 159100 | 4240 |
| 628 | 20231107 | 091700 | 34674800100 | 159400 | 159500 | 159500 | 159200 | 2741 |
| 629 | 20231107 | 091600 | 34237900400 | 159500 | 159400 | 159500 | 159000 | 5398 |
| 630 | 20231107 | 091500 | 33378481300 | 159400 | 160000 | 160000 | 159300 | 5060 |
| 631 | 20231107 | 091400 | 32570273300 | 159900 | 159000 | 160000 | 158900 | 11086 |
| 632 | 20231107 | 091300 | 30800622400 | 158900 | 159400 | 159400 | 158900 | 5615 |
| 633 | 20231107 | 091200 | 29907195500 | 159300 | 159900 | 160000 | 159300 | 6498 |
| 634 | 20231107 | 091100 | 28869906800 | 159900 | 160200 | 160400 | 159800 | 15094 |
| 635 | 20231107 | 091000 | 26453510400 | 160200 | 159300 | 160300 | 159100 | 23027 |
| 636 | 20231107 | 090900 | 22772771100 | 159400 | 159700 | 159900 | 159200 | 6328 |
| 637 | 20231107 | 090800 | 21762933900 | 159300 | 160000 | 160200 | 158900 | 12993 |
| 638 | 20231107 | 090700 | 19685981700 | 160000 | 158400 | 160200 | 158300 | 28572 |
| 639 | 20231107 | 090600 | 15126576400 | 158500 | 158400 | 158500 | 158100 | 3987 |
| 640 | 20231107 | 090500 | 14495394900 | 158500 | 159000 | 159100 | 158100 | 8091 |
| 641 | 20231107 | 090400 | 13211975200 | 159000 | 158100 | 159000 | 158000 | 8396 |
| 642 | 20231107 | 090300 | 11879607700 | 158100 | 158100 | 158600 | 157900 | 11214 |
| 643 | 20231107 | 090200 | 10107765500 | 158100 | 159200 | 159200 | 158000 | 10647 |
| 644 | 20231107 | 090100 | 8417549500 | 159200 | 159900 | 159900 | 159100 | 11795 |
| 645 | 20231107 | 090000 | 6536562200 | 160000 | 160300 | 160300 | 159400 | 40785 |