35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 194900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 3 | 20231108 | 194800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20231108 | 194700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20231108 | 194600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20231108 | 194500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20231108 | 194400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20231108 | 194300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20231108 | 194200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20231108 | 194100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20231108 | 194000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20231108 | 193900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20231108 | 193800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20231108 | 193700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20231108 | 193600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20231108 | 193500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20231108 | 193400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20231108 | 193300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20231108 | 193200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20231108 | 193100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20231108 | 193000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20231108 | 192900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20231108 | 192800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20231108 | 192700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20231108 | 192600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20231108 | 192500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20231108 | 192400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20231108 | 192300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20231108 | 192200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20231108 | 192100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20231108 | 192000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20231108 | 191900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 33 | 20231108 | 191800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20231108 | 191700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20231108 | 191600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20231108 | 191500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20231108 | 191400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20231108 | 191300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20231108 | 191200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20231108 | 191100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20231108 | 191000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20231108 | 190900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20231108 | 190800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20231108 | 190700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20231108 | 190600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20231108 | 190500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20231108 | 190400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20231108 | 190300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20231108 | 190200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20231108 | 190100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20231108 | 190000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20231108 | 185900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20231108 | 185800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20231108 | 185700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20231108 | 185600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20231108 | 185500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20231108 | 185400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20231108 | 185300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20231108 | 185200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20231108 | 185100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20231108 | 185000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20231108 | 184900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 63 | 20231108 | 184800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20231108 | 184700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20231108 | 184600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20231108 | 184500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20231108 | 184400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20231108 | 184300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20231108 | 184200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20231108 | 184100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20231108 | 184000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20231108 | 183900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20231108 | 183800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20231108 | 183700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20231108 | 183600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20231108 | 183500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20231108 | 183400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20231108 | 183300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20231108 | 183200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20231108 | 183100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20231108 | 183000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20231108 | 182900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20231108 | 182800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20231108 | 182700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20231108 | 182600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20231108 | 182500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20231108 | 182400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20231108 | 182300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20231108 | 182200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20231108 | 182100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20231108 | 182000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20231108 | 181900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 93 | 20231108 | 181800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20231108 | 181700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20231108 | 181600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20231108 | 181500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20231108 | 181400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20231108 | 181300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20231108 | 181200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20231108 | 181100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20231108 | 181000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20231108 | 180900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20231108 | 180800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20231108 | 180700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20231108 | 180600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20231108 | 180500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20231108 | 180400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20231108 | 180300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20231108 | 180200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20231108 | 180100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20231108 | 180000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20231108 | 175900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20231108 | 175800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20231108 | 175700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20231108 | 175600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20231108 | 175500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20231108 | 175400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20231108 | 175300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20231108 | 175200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20231108 | 175100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20231108 | 175000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20231108 | 174900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 123 | 20231108 | 174800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20231108 | 174700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20231108 | 174600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20231108 | 174500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20231108 | 174400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20231108 | 174300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20231108 | 174200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20231108 | 174100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20231108 | 174000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20231108 | 173900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20231108 | 173800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20231108 | 173700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20231108 | 173600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20231108 | 173500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20231108 | 173400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20231108 | 173300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20231108 | 173200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20231108 | 173100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20231108 | 173000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20231108 | 172900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20231108 | 172800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20231108 | 172700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20231108 | 172600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20231108 | 172500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20231108 | 172400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20231108 | 172300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20231108 | 172200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20231108 | 172100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20231108 | 172000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20231108 | 171900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 153 | 20231108 | 171800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20231108 | 171700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20231108 | 171600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20231108 | 171500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20231108 | 171400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20231108 | 171300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20231108 | 171200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20231108 | 171100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20231108 | 171000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20231108 | 170900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20231108 | 170800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20231108 | 170700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20231108 | 170600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20231108 | 170500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20231108 | 170400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20231108 | 170300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20231108 | 170200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20231108 | 170100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20231108 | 170000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20231108 | 165900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20231108 | 165800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20231108 | 165700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20231108 | 165600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20231108 | 165500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20231108 | 165400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20231108 | 165300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20231108 | 165200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20231108 | 165100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20231108 | 165000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20231108 | 164900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 183 | 20231108 | 164800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231108 | 164700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231108 | 164600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231108 | 164500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231108 | 164400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231108 | 164300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231108 | 164200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231108 | 164100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231108 | 164000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231108 | 163900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231108 | 163800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20231108 | 163700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20231108 | 163600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20231108 | 163500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20231108 | 163400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20231108 | 163300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20231108 | 163200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20231108 | 163100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20231108 | 163000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20231108 | 162900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20231108 | 162800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20231108 | 162700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20231108 | 162600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20231108 | 162500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20231108 | 162400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20231108 | 162300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20231108 | 162200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20231108 | 162100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20231108 | 162000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20231108 | 161900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 213 | 20231108 | 161800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20231108 | 161700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20231108 | 161600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20231108 | 161500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20231108 | 161400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20231108 | 161300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20231108 | 161200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20231108 | 161100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20231108 | 161000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20231108 | 160900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20231108 | 160800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20231108 | 160700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20231108 | 160600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20231108 | 160500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20231108 | 160400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20231108 | 160300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20231108 | 160200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20231108 | 160100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20231108 | 160000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20231108 | 155900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20231108 | 155800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20231108 | 155700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20231108 | 155600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20231108 | 155500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20231108 | 155400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20231108 | 155300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20231108 | 155200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20231108 | 155100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20231108 | 155000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20231108 | 154900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 243 | 20231108 | 154800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20231108 | 154700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20231108 | 154600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20231108 | 154500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20231108 | 154400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20231108 | 154300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20231108 | 154200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20231108 | 154100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20231108 | 154000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20231108 | 153900 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20231108 | 153800 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20231108 | 153700 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20231108 | 153600 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20231108 | 153500 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20231108 | 153400 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20231108 | 153300 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20231108 | 153200 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20231108 | 153100 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20231108 | 153000 | 18072829400 | 47700 | 47700 | 47700 | 47700 | 3364 |
| 262 | 20231108 | 152900 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 263 | 20231108 | 152800 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 264 | 20231108 | 152700 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 265 | 20231108 | 152600 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 266 | 20231108 | 152500 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 267 | 20231108 | 152400 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 268 | 20231108 | 152300 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 269 | 20231108 | 152200 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 270 | 20231108 | 152100 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 271 | 20231108 | 152000 | 17912366600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 272 | 20231108 | 151900 | 17912366600 | 47900 | 47850 | 47900 | 47850 | 347 |
| 273 | 20231108 | 151800 | 17895754050 | 47750 | 47700 | 47900 | 47700 | 694 |
| 274 | 20231108 | 151700 | 17862576500 | 47850 | 47850 | 47900 | 47600 | 2104 |
| 275 | 20231108 | 151600 | 17762044650 | 47850 | 48250 | 48250 | 47850 | 2515 |
| 276 | 20231108 | 151500 | 17641308350 | 48200 | 48300 | 48300 | 48200 | 1463 |
| 277 | 20231108 | 151400 | 17570760000 | 48300 | 48300 | 48450 | 48250 | 292 |
| 278 | 20231108 | 151300 | 17556658150 | 48400 | 48300 | 48400 | 48250 | 179 |
| 279 | 20231108 | 151200 | 17548011750 | 48300 | 48250 | 48300 | 48250 | 256 |
| 280 | 20231108 | 151100 | 17535654250 | 48300 | 48300 | 48350 | 48250 | 2392 |
| 281 | 20231108 | 151000 | 17420170200 | 48250 | 48250 | 48400 | 48200 | 1379 |
| 282 | 20231108 | 150900 | 17353629350 | 48300 | 48400 | 48400 | 48200 | 959 |
| 283 | 20231108 | 150800 | 17307346350 | 48500 | 48700 | 48750 | 48300 | 3819 |
| 284 | 20231108 | 150700 | 17122236000 | 48700 | 48650 | 48800 | 48600 | 996 |
| 285 | 20231108 | 150600 | 17073732200 | 48650 | 48700 | 48750 | 48650 | 409 |
| 286 | 20231108 | 150500 | 17053817700 | 48700 | 48550 | 48700 | 48500 | 655 |
| 287 | 20231108 | 150400 | 17022021100 | 48550 | 48500 | 48550 | 48500 | 216 |
| 288 | 20231108 | 150300 | 17011545050 | 48550 | 48600 | 48600 | 48500 | 387 |
| 289 | 20231108 | 150200 | 16992755050 | 48550 | 48600 | 48600 | 48500 | 764 |
| 290 | 20231108 | 150100 | 16955667850 | 48600 | 48550 | 48600 | 48550 | 189 |
| 291 | 20231108 | 150000 | 16946488950 | 48550 | 48700 | 48700 | 48550 | 326 |
| 292 | 20231108 | 145900 | 16930620350 | 48700 | 48800 | 48850 | 48700 | 638 |
| 293 | 20231108 | 145800 | 16899515100 | 48750 | 48750 | 48850 | 48750 | 468 |
| 294 | 20231108 | 145700 | 16876672350 | 48850 | 48650 | 48900 | 48650 | 664 |
| 295 | 20231108 | 145600 | 16844305150 | 48650 | 48550 | 48650 | 48550 | 291 |
| 296 | 20231108 | 145500 | 16830177000 | 48550 | 48650 | 48650 | 48550 | 369 |
| 297 | 20231108 | 145400 | 16812249450 | 48550 | 48700 | 48700 | 48550 | 633 |
| 298 | 20231108 | 145300 | 16781445600 | 48700 | 48800 | 48850 | 48700 | 634 |
| 299 | 20231108 | 145200 | 16750548050 | 48700 | 48800 | 48900 | 48700 | 244 |
| 300 | 20231108 | 145100 | 16738637750 | 48950 | 48900 | 49000 | 48900 | 735 |
| 301 | 20231108 | 145000 | 16702668550 | 48950 | 48700 | 48950 | 48700 | 1942 |
| 302 | 20231108 | 144900 | 16607746300 | 48700 | 48550 | 48700 | 48550 | 390 |
| 303 | 20231108 | 144800 | 16588790350 | 48600 | 48650 | 48700 | 48600 | 75 |
| 304 | 20231108 | 144700 | 16585143600 | 48550 | 48600 | 48750 | 48550 | 310 |
| 305 | 20231108 | 144600 | 16570085800 | 48600 | 48900 | 48900 | 48600 | 690 |
| 306 | 20231108 | 144500 | 16536433550 | 48850 | 48700 | 48850 | 48700 | 414 |
| 307 | 20231108 | 144400 | 16516239000 | 48600 | 48700 | 48850 | 48600 | 663 |
| 308 | 20231108 | 144300 | 16483917250 | 48650 | 48450 | 48750 | 48450 | 488 |
| 309 | 20231108 | 144200 | 16460199750 | 48450 | 48600 | 48700 | 48450 | 884 |
| 310 | 20231108 | 144100 | 16417208150 | 48600 | 48500 | 48600 | 48500 | 360 |
| 311 | 20231108 | 144000 | 16399717500 | 48500 | 48450 | 48600 | 48450 | 248 |
| 312 | 20231108 | 143900 | 16387691850 | 48500 | 48550 | 48550 | 48500 | 230 |
| 313 | 20231108 | 143800 | 16376534900 | 48500 | 48600 | 48600 | 48450 | 403 |
| 314 | 20231108 | 143700 | 16356984250 | 48550 | 48500 | 48600 | 48500 | 163 |
| 315 | 20231108 | 143600 | 16349072550 | 48500 | 48400 | 48600 | 48350 | 494 |
| 316 | 20231108 | 143500 | 16325128500 | 48350 | 48500 | 48600 | 48350 | 1131 |
| 317 | 20231108 | 143400 | 16270362850 | 48600 | 48650 | 48650 | 48500 | 4037 |
| 318 | 20231108 | 143300 | 16074288050 | 48650 | 48850 | 48850 | 48650 | 1014 |
| 319 | 20231108 | 143200 | 16024833350 | 48850 | 48900 | 48950 | 48850 | 272 |
| 320 | 20231108 | 143100 | 16011530650 | 48900 | 48850 | 48950 | 48850 | 102 |
| 321 | 20231108 | 143000 | 16006540500 | 48950 | 48950 | 48950 | 48800 | 757 |
| 322 | 20231108 | 142900 | 15969551750 | 48950 | 48950 | 48950 | 48950 | 429 |
| 323 | 20231108 | 142800 | 15948552200 | 48950 | 49000 | 49050 | 48900 | 1094 |
| 324 | 20231108 | 142700 | 15895016400 | 49050 | 49150 | 49250 | 49000 | 1075 |
| 325 | 20231108 | 142600 | 15842228850 | 49200 | 49250 | 49500 | 49100 | 4282 |
| 326 | 20231108 | 142500 | 15631163350 | 49250 | 48950 | 49300 | 48950 | 2809 |
| 327 | 20231108 | 142400 | 15493045200 | 49000 | 48900 | 49000 | 48900 | 413 |
| 328 | 20231108 | 142300 | 15472828100 | 48800 | 48900 | 48950 | 48750 | 1620 |
| 329 | 20231108 | 142200 | 15393720900 | 48950 | 49000 | 49000 | 48900 | 624 |
| 330 | 20231108 | 142100 | 15363170350 | 48950 | 49200 | 49250 | 48950 | 2886 |
| 331 | 20231108 | 142000 | 15221267000 | 49200 | 49300 | 49400 | 49100 | 2864 |
| 332 | 20231108 | 141900 | 15080145950 | 49300 | 48950 | 49300 | 48900 | 2417 |
| 333 | 20231108 | 141800 | 14961268050 | 48950 | 48850 | 48950 | 48800 | 279 |
| 334 | 20231108 | 141700 | 14947631650 | 48850 | 48750 | 48850 | 48750 | 83 |
| 335 | 20231108 | 141600 | 14943577650 | 48700 | 48850 | 48850 | 48650 | 956 |
| 336 | 20231108 | 141500 | 14896979550 | 48850 | 49000 | 49150 | 48850 | 826 |
| 337 | 20231108 | 141400 | 14856542850 | 49000 | 49100 | 49150 | 48950 | 1156 |
| 338 | 20231108 | 141300 | 14799792700 | 49000 | 49250 | 49250 | 48950 | 721 |
| 339 | 20231108 | 141200 | 14764354550 | 49200 | 48950 | 49250 | 48900 | 2483 |
| 340 | 20231108 | 141100 | 14642301700 | 48950 | 48850 | 48950 | 48850 | 135 |
| 341 | 20231108 | 141000 | 14635699650 | 48900 | 49000 | 49000 | 48900 | 215 |
| 342 | 20231108 | 140900 | 14625183500 | 48900 | 48900 | 49000 | 48800 | 662 |
| 343 | 20231108 | 140800 | 14592801150 | 48900 | 48600 | 48900 | 48600 | 234 |
| 344 | 20231108 | 140700 | 14581394100 | 48700 | 48600 | 48700 | 48550 | 176 |
| 345 | 20231108 | 140600 | 14572830800 | 48600 | 48750 | 48750 | 48600 | 325 |
| 346 | 20231108 | 140500 | 14557016250 | 48750 | 48600 | 48800 | 48450 | 1675 |
| 347 | 20231108 | 140400 | 14475779950 | 48600 | 48600 | 48650 | 48550 | 87 |
| 348 | 20231108 | 140300 | 14471553400 | 48600 | 48550 | 48600 | 48500 | 681 |
| 349 | 20231108 | 140200 | 14438514900 | 48600 | 48600 | 48600 | 48500 | 91 |
| 350 | 20231108 | 140100 | 14434099250 | 48550 | 48600 | 48600 | 48500 | 570 |
| 351 | 20231108 | 140000 | 14406428100 | 48600 | 48700 | 48700 | 48550 | 1389 |
| 352 | 20231108 | 135900 | 14338913500 | 48650 | 48700 | 48700 | 48650 | 94 |
| 353 | 20231108 | 135800 | 14334336950 | 48700 | 48750 | 48750 | 48650 | 976 |
| 354 | 20231108 | 135700 | 14286820200 | 48800 | 48800 | 48800 | 48800 | 218 |
| 355 | 20231108 | 135600 | 14276181800 | 48750 | 48800 | 48800 | 48750 | 470 |
| 356 | 20231108 | 135500 | 14253268900 | 48800 | 48850 | 48900 | 48750 | 249 |
| 357 | 20231108 | 135400 | 14241114650 | 48900 | 48800 | 48900 | 48800 | 32 |
| 358 | 20231108 | 135300 | 14239550500 | 48900 | 48900 | 48950 | 48650 | 580 |
| 359 | 20231108 | 135200 | 14211190650 | 49000 | 48900 | 49050 | 48900 | 1255 |
| 360 | 20231108 | 135100 | 14149683250 | 48850 | 48750 | 48850 | 48700 | 286 |
| 361 | 20231108 | 135000 | 14135731650 | 48750 | 48800 | 48800 | 48750 | 260 |
| 362 | 20231108 | 134900 | 14123049950 | 48800 | 48900 | 48900 | 48650 | 1158 |
| 363 | 20231108 | 134800 | 14066535550 | 48900 | 49200 | 49200 | 48900 | 255 |
| 364 | 20231108 | 134700 | 14054025150 | 49200 | 49100 | 49200 | 49000 | 1043 |
| 365 | 20231108 | 134600 | 14002839450 | 49300 | 49150 | 49300 | 48800 | 2239 |
| 366 | 20231108 | 134500 | 13892889400 | 49200 | 48850 | 49250 | 48850 | 2529 |
| 367 | 20231108 | 134400 | 13768785250 | 48800 | 48750 | 48800 | 48750 | 117 |
| 368 | 20231108 | 134300 | 13763075850 | 48800 | 48800 | 48950 | 48800 | 620 |
| 369 | 20231108 | 134200 | 13732765550 | 48550 | 48700 | 48800 | 48550 | 1238 |
| 370 | 20231108 | 134100 | 13672581050 | 48700 | 48550 | 48700 | 48500 | 524 |
| 371 | 20231108 | 134000 | 13647157550 | 48500 | 48600 | 48650 | 48500 | 277 |
| 372 | 20231108 | 133900 | 13633709500 | 48600 | 48600 | 48600 | 48600 | 57 |
| 373 | 20231108 | 133800 | 13630939300 | 48650 | 48650 | 48700 | 48450 | 702 |
| 374 | 20231108 | 133700 | 13596873450 | 48650 | 48750 | 48750 | 48650 | 661 |
| 375 | 20231108 | 133600 | 13564714750 | 48750 | 48700 | 48750 | 48650 | 163 |
| 376 | 20231108 | 133500 | 13556775250 | 48700 | 48550 | 48700 | 48550 | 187 |
| 377 | 20231108 | 133400 | 13547684350 | 48600 | 48600 | 48600 | 48600 | 271 |
| 378 | 20231108 | 133300 | 13534513750 | 48600 | 48450 | 48700 | 48400 | 229 |
| 379 | 20231108 | 133200 | 13523390900 | 48400 | 48650 | 48650 | 48300 | 2194 |
| 380 | 20231108 | 133100 | 13417068100 | 48700 | 48800 | 48950 | 48600 | 1348 |
| 381 | 20231108 | 133000 | 13351310950 | 48950 | 48700 | 48950 | 48700 | 89 |
| 382 | 20231108 | 132900 | 13346968650 | 48700 | 48700 | 48850 | 48700 | 322 |
| 383 | 20231108 | 132800 | 13331273950 | 48700 | 48850 | 48850 | 48650 | 632 |
| 384 | 20231108 | 132700 | 13300464350 | 48850 | 48850 | 48900 | 48800 | 375 |
| 385 | 20231108 | 132600 | 13282145300 | 48850 | 48950 | 48950 | 48800 | 346 |
| 386 | 20231108 | 132500 | 13265230800 | 49000 | 48850 | 49150 | 48750 | 735 |
| 387 | 20231108 | 132400 | 13229250800 | 48850 | 49450 | 49450 | 48400 | 4730 |
| 388 | 20231108 | 132300 | 12997939900 | 49450 | 48900 | 49600 | 48900 | 4723 |
| 389 | 20231108 | 132200 | 12764705800 | 48850 | 48900 | 49050 | 48850 | 642 |
| 390 | 20231108 | 132100 | 12733279050 | 49000 | 49000 | 49100 | 49000 | 453 |
| 391 | 20231108 | 132000 | 12711065850 | 49000 | 49200 | 49250 | 49000 | 2577 |
| 392 | 20231108 | 131900 | 12584505300 | 49200 | 49050 | 49300 | 49050 | 1929 |
| 393 | 20231108 | 131800 | 12489672800 | 49000 | 48900 | 49350 | 48900 | 2445 |
| 394 | 20231108 | 131700 | 12369786200 | 48850 | 48650 | 48850 | 48650 | 1073 |
| 395 | 20231108 | 131600 | 12317467000 | 48700 | 48700 | 48700 | 48650 | 71 |
| 396 | 20231108 | 131500 | 12314009400 | 48650 | 48700 | 48750 | 48650 | 269 |
| 397 | 20231108 | 131400 | 12300903700 | 48750 | 48650 | 48750 | 48600 | 149 |
| 398 | 20231108 | 131300 | 12293649150 | 48600 | 48600 | 48600 | 48600 | 1 |
| 399 | 20231108 | 131200 | 12293600550 | 48650 | 48600 | 48650 | 48600 | 74 |
| 400 | 20231108 | 131100 | 12290002650 | 48600 | 48500 | 48600 | 48450 | 344 |
| 401 | 20231108 | 131000 | 12273303750 | 48500 | 48550 | 48550 | 48450 | 271 |
| 402 | 20231108 | 130900 | 12260159750 | 48500 | 48550 | 48550 | 48500 | 127 |
| 403 | 20231108 | 130800 | 12253998800 | 48550 | 48550 | 48600 | 48550 | 289 |
| 404 | 20231108 | 130700 | 12239954650 | 48550 | 48550 | 48550 | 48550 | 42 |
| 405 | 20231108 | 130600 | 12237915550 | 48550 | 48500 | 48550 | 48500 | 121 |
| 406 | 20231108 | 130500 | 12232041100 | 48550 | 48500 | 48550 | 48500 | 87 |
| 407 | 20231108 | 130400 | 12227818500 | 48500 | 48500 | 48500 | 48500 | 1 |
| 408 | 20231108 | 130300 | 12227770000 | 48500 | 48500 | 48500 | 48450 | 82 |
| 409 | 20231108 | 130200 | 12223794550 | 48500 | 48500 | 48500 | 48500 | 91 |
| 410 | 20231108 | 130100 | 12219381050 | 48600 | 48500 | 48600 | 48500 | 4 |
| 411 | 20231108 | 130000 | 12219186750 | 48500 | 48550 | 48600 | 48450 | 548 |
| 412 | 20231108 | 125900 | 12192625200 | 48550 | 48500 | 48550 | 48500 | 70 |
| 413 | 20231108 | 125800 | 12189229400 | 48500 | 48450 | 48600 | 48450 | 28 |
| 414 | 20231108 | 125700 | 12187871250 | 48450 | 48550 | 48550 | 48450 | 29 |
| 415 | 20231108 | 125600 | 12186464500 | 48650 | 48550 | 48650 | 48550 | 14 |
| 416 | 20231108 | 125500 | 12185784500 | 48550 | 48500 | 48550 | 48450 | 94 |
| 417 | 20231108 | 125400 | 12181226750 | 48550 | 48600 | 48600 | 48500 | 229 |
| 418 | 20231108 | 125300 | 12170106500 | 48600 | 48600 | 48650 | 48600 | 27 |
| 419 | 20231108 | 125200 | 12168793950 | 48550 | 48600 | 48600 | 48550 | 25 |
| 420 | 20231108 | 125100 | 12167579800 | 48600 | 48500 | 48600 | 48500 | 101 |
| 421 | 20231108 | 125000 | 12162678900 | 48450 | 48450 | 48450 | 48450 | 53 |
| 422 | 20231108 | 124900 | 12160111050 | 48400 | 48450 | 48500 | 48400 | 718 |
| 423 | 20231108 | 124800 | 12125327250 | 48500 | 48550 | 48550 | 48500 | 670 |
| 424 | 20231108 | 124700 | 12092830950 | 48550 | 48600 | 48600 | 48550 | 100 |
| 425 | 20231108 | 124600 | 12087973000 | 48600 | 48650 | 48650 | 48600 | 155 |
| 426 | 20231108 | 124500 | 12080432500 | 48650 | 48800 | 48800 | 48650 | 1041 |
| 427 | 20231108 | 124400 | 12029744550 | 48800 | 48850 | 48850 | 48750 | 224 |
| 428 | 20231108 | 124300 | 12018818800 | 48850 | 48850 | 48850 | 48800 | 132 |
| 429 | 20231108 | 124200 | 12012371100 | 48850 | 48850 | 48850 | 48850 | 1 |
| 430 | 20231108 | 124100 | 12012322250 | 48850 | 48750 | 48850 | 48750 | 12 |
| 431 | 20231108 | 124000 | 12011737100 | 48850 | 48850 | 48850 | 48850 | 362 |
| 432 | 20231108 | 123900 | 11994053400 | 48700 | 48750 | 48850 | 48700 | 494 |
| 433 | 20231108 | 123800 | 11969960300 | 48750 | 48750 | 48750 | 48750 | 61 |
| 434 | 20231108 | 123700 | 11966986550 | 48750 | 48850 | 48850 | 48750 | 132 |
| 435 | 20231108 | 123600 | 11960546600 | 48850 | 48850 | 48850 | 48800 | 208 |
| 436 | 20231108 | 123500 | 11950395700 | 48750 | 48750 | 48800 | 48750 | 713 |
| 437 | 20231108 | 123400 | 11915629850 | 48800 | 48800 | 48800 | 48700 | 180 |
| 438 | 20231108 | 123300 | 11906853400 | 48850 | 48800 | 48850 | 48700 | 136 |
| 439 | 20231108 | 123200 | 11900216700 | 48800 | 48900 | 48950 | 48800 | 634 |
| 440 | 20231108 | 123100 | 11869229400 | 48800 | 48750 | 48900 | 48700 | 302 |
| 441 | 20231108 | 123000 | 11854497300 | 48800 | 48700 | 48800 | 48650 | 106 |
| 442 | 20231108 | 122900 | 11849335100 | 48700 | 48700 | 48700 | 48700 | 46 |
| 443 | 20231108 | 122800 | 11847094900 | 48700 | 48700 | 48700 | 48700 | 51 |
| 444 | 20231108 | 122700 | 11844611200 | 48700 | 48700 | 48700 | 48700 | 4 |
| 445 | 20231108 | 122600 | 11844416400 | 48650 | 48600 | 48650 | 48600 | 216 |
| 446 | 20231108 | 122500 | 11833909250 | 48650 | 48750 | 48750 | 48650 | 115 |
| 447 | 20231108 | 122400 | 11828314200 | 48750 | 48750 | 48750 | 48750 | 52 |
| 448 | 20231108 | 122300 | 11825779200 | 48750 | 48750 | 48750 | 48750 | 33 |
| 449 | 20231108 | 122200 | 11824170450 | 48750 | 48750 | 48750 | 48750 | 1 |
| 450 | 20231108 | 122100 | 11824121700 | 48600 | 48600 | 48600 | 48550 | 322 |
| 451 | 20231108 | 122000 | 11808478000 | 48650 | 48800 | 48800 | 48650 | 493 |
| 452 | 20231108 | 121900 | 11784442450 | 48900 | 48850 | 48900 | 48850 | 90 |
| 453 | 20231108 | 121800 | 11780042450 | 48850 | 48800 | 48850 | 48750 | 28 |
| 454 | 20231108 | 121700 | 11778675450 | 48800 | 48750 | 48850 | 48750 | 181 |
| 455 | 20231108 | 121600 | 11769848250 | 48600 | 48750 | 48750 | 48600 | 481 |
| 456 | 20231108 | 121500 | 11746438500 | 48700 | 48750 | 48750 | 48700 | 241 |
| 457 | 20231108 | 121400 | 11734698300 | 48700 | 48750 | 48750 | 48700 | 41 |
| 458 | 20231108 | 121300 | 11732699650 | 48700 | 48650 | 48750 | 48650 | 88 |
| 459 | 20231108 | 121200 | 11728412450 | 48650 | 48650 | 48650 | 48650 | 31 |
| 460 | 20231108 | 121100 | 11726904300 | 48650 | 48550 | 48650 | 48550 | 61 |
| 461 | 20231108 | 121000 | 11723941500 | 48550 | 48700 | 48700 | 48550 | 700 |
| 462 | 20231108 | 120900 | 11689941000 | 48700 | 48650 | 48700 | 48600 | 301 |
| 463 | 20231108 | 120800 | 11675299450 | 48700 | 48700 | 48750 | 48700 | 118 |
| 464 | 20231108 | 120700 | 11669552150 | 48700 | 48650 | 48700 | 48550 | 168 |
| 465 | 20231108 | 120600 | 11661379250 | 48550 | 48650 | 48700 | 48550 | 661 |
| 466 | 20231108 | 120500 | 11629255050 | 48650 | 48750 | 48750 | 48650 | 187 |
| 467 | 20231108 | 120400 | 11620153900 | 48800 | 48800 | 48900 | 48750 | 170 |
| 468 | 20231108 | 120300 | 11611858450 | 48750 | 48700 | 48800 | 48700 | 177 |
| 469 | 20231108 | 120200 | 11603233350 | 48600 | 48850 | 48850 | 48600 | 483 |
| 470 | 20231108 | 120100 | 11579693900 | 48900 | 48850 | 48950 | 48850 | 299 |
| 471 | 20231108 | 120000 | 11565073150 | 48850 | 48700 | 48850 | 48700 | 397 |
| 472 | 20231108 | 115900 | 11545717450 | 48700 | 48900 | 49000 | 48700 | 920 |
| 473 | 20231108 | 115800 | 11500787950 | 48900 | 48950 | 49000 | 48900 | 519 |
| 474 | 20231108 | 115700 | 11475392600 | 48950 | 48700 | 49050 | 48550 | 1279 |
| 475 | 20231108 | 115600 | 11413128900 | 48750 | 49100 | 49650 | 48700 | 4559 |
| 476 | 20231108 | 115500 | 11188965500 | 49050 | 48950 | 49050 | 48950 | 447 |
| 477 | 20231108 | 115400 | 11167077550 | 49000 | 49000 | 49050 | 48950 | 387 |
| 478 | 20231108 | 115300 | 11148114400 | 49000 | 49100 | 49100 | 48950 | 852 |
| 479 | 20231108 | 115200 | 11106337300 | 49100 | 49300 | 49300 | 49100 | 823 |
| 480 | 20231108 | 115100 | 11065882300 | 49300 | 49550 | 49600 | 49150 | 1768 |
| 481 | 20231108 | 115000 | 10978690000 | 49550 | 49500 | 49650 | 49400 | 3179 |
| 482 | 20231108 | 114900 | 10821181150 | 49500 | 49050 | 49500 | 49050 | 3121 |
| 483 | 20231108 | 114800 | 10667166900 | 49050 | 49100 | 49100 | 49050 | 51 |
| 484 | 20231108 | 114700 | 10664664700 | 49100 | 49000 | 49100 | 49000 | 122 |
| 485 | 20231108 | 114600 | 10658684500 | 49050 | 49000 | 49100 | 48950 | 859 |
| 486 | 20231108 | 114500 | 10616598800 | 49000 | 49150 | 49150 | 49000 | 243 |
| 487 | 20231108 | 114400 | 10604687450 | 49000 | 49150 | 49150 | 49000 | 301 |
| 488 | 20231108 | 114300 | 10589904500 | 49150 | 49100 | 49250 | 48900 | 1269 |
| 489 | 20231108 | 114200 | 10527668500 | 49100 | 49250 | 49250 | 49100 | 1284 |
| 490 | 20231108 | 114100 | 10464561600 | 49200 | 49200 | 49250 | 49150 | 280 |
| 491 | 20231108 | 114000 | 10450791600 | 49150 | 49150 | 49200 | 49100 | 539 |
| 492 | 20231108 | 113900 | 10424309200 | 49200 | 49150 | 49250 | 49150 | 1252 |
| 493 | 20231108 | 113800 | 10362709600 | 49200 | 49200 | 49250 | 49100 | 647 |
| 494 | 20231108 | 113700 | 10330881900 | 49150 | 49200 | 49250 | 49100 | 689 |
| 495 | 20231108 | 113600 | 10297008900 | 49200 | 49250 | 49500 | 49200 | 3348 |
| 496 | 20231108 | 113500 | 10131588100 | 49300 | 49200 | 49350 | 49100 | 2750 |
| 497 | 20231108 | 113400 | 9996111650 | 49200 | 48950 | 49400 | 48900 | 2777 |
| 498 | 20231108 | 113300 | 9859534950 | 48850 | 48850 | 48950 | 48850 | 329 |
| 499 | 20231108 | 113200 | 9843460950 | 48850 | 48850 | 48950 | 48850 | 329 |
| 500 | 20231108 | 113100 | 9827377800 | 48850 | 48900 | 48900 | 48850 | 44 |
| 501 | 20231108 | 113000 | 9825228350 | 48850 | 48900 | 48950 | 48800 | 628 |
| 502 | 20231108 | 112900 | 9794542400 | 48900 | 49000 | 49050 | 48900 | 1720 |
| 503 | 20231108 | 112800 | 9710331250 | 49000 | 48850 | 49000 | 48850 | 1901 |
| 504 | 20231108 | 112700 | 9617226850 | 48750 | 48800 | 48800 | 48750 | 317 |
| 505 | 20231108 | 112600 | 9601757750 | 48750 | 48700 | 48800 | 48700 | 336 |
| 506 | 20231108 | 112500 | 9585384600 | 48700 | 48650 | 48700 | 48650 | 98 |
| 507 | 20231108 | 112400 | 9580613350 | 48700 | 48650 | 48700 | 48650 | 347 |
| 508 | 20231108 | 112300 | 9563726150 | 48650 | 48650 | 48700 | 48650 | 193 |
| 509 | 20231108 | 112200 | 9554336600 | 48700 | 48750 | 48750 | 48700 | 70 |
| 510 | 20231108 | 112100 | 9550927200 | 48750 | 48600 | 48750 | 48600 | 14 |
| 511 | 20231108 | 112000 | 9550246200 | 48800 | 48800 | 48800 | 48800 | 11 |
| 512 | 20231108 | 111900 | 9549709400 | 48800 | 48600 | 48800 | 48550 | 506 |
| 513 | 20231108 | 111800 | 9525080500 | 48600 | 48600 | 48600 | 48500 | 160 |
| 514 | 20231108 | 111700 | 9517311700 | 48500 | 48550 | 48550 | 48500 | 156 |
| 515 | 20231108 | 111600 | 9509739400 | 48550 | 48650 | 48650 | 48500 | 1030 |
| 516 | 20231108 | 111500 | 9459687400 | 48650 | 48650 | 48700 | 48650 | 299 |
| 517 | 20231108 | 111400 | 9445135950 | 48650 | 48850 | 48850 | 48650 | 620 |
| 518 | 20231108 | 111300 | 9414963900 | 48650 | 48800 | 48900 | 48650 | 247 |
| 519 | 20231108 | 111200 | 9402910400 | 48850 | 48750 | 48850 | 48750 | 21 |
| 520 | 20231108 | 111100 | 9401886050 | 48750 | 48750 | 48750 | 48700 | 296 |
| 521 | 20231108 | 111000 | 9387466200 | 48800 | 48750 | 48800 | 48750 | 329 |
| 522 | 20231108 | 110900 | 9371417850 | 48750 | 48700 | 48800 | 48700 | 45 |
| 523 | 20231108 | 110800 | 9369224400 | 48650 | 48700 | 48900 | 48650 | 734 |
| 524 | 20231108 | 110700 | 9333407250 | 48700 | 48650 | 48700 | 48650 | 35 |
| 525 | 20231108 | 110600 | 9331704400 | 48600 | 48550 | 48700 | 48550 | 106 |
| 526 | 20231108 | 110500 | 9326554700 | 48600 | 48550 | 48600 | 48500 | 412 |
| 527 | 20231108 | 110400 | 9306561850 | 48650 | 48550 | 48650 | 48500 | 347 |
| 528 | 20231108 | 110300 | 9289707400 | 48550 | 48750 | 48750 | 48550 | 1048 |
| 529 | 20231108 | 110200 | 9238744750 | 48750 | 48750 | 48850 | 48750 | 851 |
| 530 | 20231108 | 110100 | 9197209150 | 48700 | 48700 | 48700 | 48700 | 11 |
| 531 | 20231108 | 110000 | 9196673450 | 48650 | 48850 | 48850 | 48600 | 99 |
| 532 | 20231108 | 105900 | 9191857700 | 48600 | 48700 | 48700 | 48600 | 775 |
| 533 | 20231108 | 105800 | 9154170850 | 48650 | 48750 | 48750 | 48600 | 530 |
| 534 | 20231108 | 105700 | 9128371650 | 48850 | 49000 | 49000 | 48800 | 1372 |
| 535 | 20231108 | 105600 | 9061235400 | 49000 | 49100 | 49100 | 48750 | 1341 |
| 536 | 20231108 | 105500 | 8995613250 | 49150 | 48800 | 49250 | 48700 | 2637 |
| 537 | 20231108 | 105400 | 8866431250 | 48800 | 48700 | 48850 | 48700 | 535 |
| 538 | 20231108 | 105300 | 8840328750 | 48700 | 48600 | 48700 | 48550 | 763 |
| 539 | 20231108 | 105200 | 8803242000 | 48600 | 48600 | 48600 | 48500 | 1461 |
| 540 | 20231108 | 105100 | 8732355600 | 48550 | 48900 | 48900 | 48400 | 4713 |
| 541 | 20231108 | 105000 | 8503278600 | 48900 | 48200 | 49400 | 48200 | 8765 |
| 542 | 20231108 | 104900 | 8075374450 | 48200 | 48150 | 48200 | 48150 | 110 |
| 543 | 20231108 | 104800 | 8070077300 | 48150 | 48150 | 48200 | 48150 | 574 |
| 544 | 20231108 | 104700 | 8042438250 | 48100 | 48100 | 48100 | 48100 | 91 |
| 545 | 20231108 | 104600 | 8038061150 | 48100 | 48100 | 48100 | 48100 | 136 |
| 546 | 20231108 | 104500 | 8031519550 | 48100 | 48100 | 48100 | 48100 | 304 |
| 547 | 20231108 | 104400 | 8016897150 | 48100 | 48500 | 48500 | 48050 | 964 |
| 548 | 20231108 | 104300 | 7970435850 | 48450 | 48150 | 48500 | 48100 | 814 |
| 549 | 20231108 | 104200 | 7931160700 | 48150 | 48100 | 48150 | 48050 | 107 |
| 550 | 20231108 | 104100 | 7926013300 | 48100 | 48000 | 48100 | 48000 | 105 |
| 551 | 20231108 | 104000 | 7920966400 | 48050 | 48050 | 48050 | 48050 | 111 |
| 552 | 20231108 | 103900 | 7915632850 | 48050 | 48200 | 48200 | 48000 | 1057 |
| 553 | 20231108 | 103800 | 7864814500 | 48200 | 48200 | 48200 | 48200 | 4 |
| 554 | 20231108 | 103700 | 7864621700 | 48150 | 48150 | 48150 | 48150 | 42 |
| 555 | 20231108 | 103600 | 7862599400 | 48150 | 48150 | 48250 | 48150 | 339 |
| 556 | 20231108 | 103500 | 7846275550 | 48150 | 48200 | 48250 | 48150 | 160 |
| 557 | 20231108 | 103400 | 7838563750 | 48150 | 48200 | 48300 | 48100 | 454 |
| 558 | 20231108 | 103300 | 7816671300 | 48100 | 48150 | 48150 | 48100 | 236 |
| 559 | 20231108 | 103200 | 7805311900 | 48100 | 48100 | 48100 | 48100 | 42 |
| 560 | 20231108 | 103100 | 7803291700 | 48100 | 48050 | 48100 | 48050 | 165 |
| 561 | 20231108 | 103000 | 7795361500 | 48000 | 47950 | 48000 | 47950 | 217 |
| 562 | 20231108 | 102900 | 7784948800 | 48000 | 48150 | 48200 | 47950 | 2023 |
| 563 | 20231108 | 102800 | 7687707600 | 48150 | 48200 | 48200 | 48150 | 361 |
| 564 | 20231108 | 102700 | 7670321400 | 48250 | 48250 | 48300 | 48150 | 688 |
| 565 | 20231108 | 102600 | 7637140950 | 48250 | 48250 | 48300 | 48250 | 424 |
| 566 | 20231108 | 102500 | 7616675700 | 48250 | 48300 | 48300 | 48100 | 1391 |
| 567 | 20231108 | 102400 | 7549681800 | 48150 | 48450 | 48500 | 48150 | 2627 |
| 568 | 20231108 | 102300 | 7422802600 | 48500 | 48400 | 48600 | 48400 | 227 |
| 569 | 20231108 | 102200 | 7411803150 | 48400 | 48550 | 48600 | 48400 | 601 |
| 570 | 20231108 | 102100 | 7382648450 | 48500 | 48700 | 48700 | 48400 | 1261 |
| 571 | 20231108 | 102000 | 7321451800 | 48700 | 48800 | 48800 | 48700 | 726 |
| 572 | 20231108 | 101900 | 7286064050 | 48700 | 48800 | 48850 | 48700 | 313 |
| 573 | 20231108 | 101800 | 7270792600 | 48750 | 48950 | 48950 | 48700 | 1293 |
| 574 | 20231108 | 101700 | 7207700800 | 49050 | 48900 | 49100 | 48800 | 2195 |
| 575 | 20231108 | 101600 | 7100402400 | 48850 | 48800 | 48900 | 48750 | 183 |
| 576 | 20231108 | 101500 | 7091470050 | 48800 | 49000 | 49000 | 48800 | 510 |
| 577 | 20231108 | 101400 | 7066561550 | 49000 | 48900 | 49000 | 48900 | 378 |
| 578 | 20231108 | 101300 | 7048070400 | 48900 | 48800 | 48900 | 48800 | 454 |
| 579 | 20231108 | 101200 | 7025879550 | 48900 | 48800 | 49000 | 48800 | 345 |
| 580 | 20231108 | 101100 | 7009020000 | 48850 | 48650 | 48900 | 48550 | 453 |
| 581 | 20231108 | 101000 | 6987004150 | 48950 | 49000 | 49000 | 48700 | 1523 |
| 582 | 20231108 | 100900 | 6912744150 | 49000 | 49000 | 49100 | 48850 | 869 |
| 583 | 20231108 | 100800 | 6870161900 | 48850 | 49000 | 49050 | 48850 | 529 |
| 584 | 20231108 | 100700 | 6844247600 | 48950 | 49100 | 49100 | 48950 | 1175 |
| 585 | 20231108 | 100600 | 6786617000 | 49050 | 49100 | 49200 | 49050 | 2100 |
| 586 | 20231108 | 100500 | 6683485200 | 49050 | 49350 | 49400 | 49050 | 2735 |
| 587 | 20231108 | 100400 | 6549031450 | 49300 | 49100 | 49300 | 48750 | 2989 |
| 588 | 20231108 | 100300 | 6402212250 | 49050 | 48750 | 49050 | 48750 | 1582 |
| 589 | 20231108 | 100200 | 6324742200 | 48700 | 48700 | 48850 | 48650 | 672 |
| 590 | 20231108 | 100100 | 6291966150 | 48650 | 48650 | 48750 | 48550 | 203 |
| 591 | 20231108 | 100000 | 6282083950 | 48650 | 48350 | 48700 | 48350 | 477 |
| 592 | 20231108 | 095900 | 6258895350 | 48350 | 48550 | 48550 | 48300 | 2588 |
| 593 | 20231108 | 095800 | 6133648300 | 48550 | 48800 | 49000 | 48550 | 2628 |
| 594 | 20231108 | 095700 | 6005673450 | 48850 | 49100 | 49100 | 48850 | 1503 |
| 595 | 20231108 | 095600 | 5932082250 | 49150 | 48900 | 49250 | 48850 | 2586 |
| 596 | 20231108 | 095500 | 5805293100 | 48900 | 49100 | 49150 | 48800 | 421 |
| 597 | 20231108 | 095400 | 5784692000 | 49050 | 48950 | 49300 | 48800 | 3382 |
| 598 | 20231108 | 095300 | 5618938300 | 49000 | 49000 | 49050 | 48800 | 1508 |
| 599 | 20231108 | 095200 | 5545166250 | 49050 | 48950 | 49050 | 48900 | 998 |
| 600 | 20231108 | 095100 | 5496254250 | 48850 | 48950 | 48950 | 48850 | 487 |
| 601 | 20231108 | 095000 | 5472445350 | 48900 | 48850 | 49000 | 48850 | 512 |
| 602 | 20231108 | 094900 | 5447382400 | 48800 | 49000 | 49000 | 48800 | 364 |
| 603 | 20231108 | 094800 | 5429599000 | 48950 | 49100 | 49150 | 48950 | 1826 |
| 604 | 20231108 | 094700 | 5340170250 | 49100 | 49200 | 49350 | 49000 | 1039 |
| 605 | 20231108 | 094600 | 5289126950 | 49300 | 49200 | 49300 | 49000 | 1468 |
| 606 | 20231108 | 094500 | 5217028250 | 49200 | 49300 | 49300 | 49000 | 1373 |
| 607 | 20231108 | 094400 | 5149590750 | 49300 | 49200 | 49350 | 49150 | 824 |
| 608 | 20231108 | 094300 | 5109008150 | 49200 | 49250 | 49250 | 49200 | 331 |
| 609 | 20231108 | 094200 | 5092720200 | 49250 | 49000 | 49250 | 49000 | 1245 |
| 610 | 20231108 | 094100 | 5031592950 | 49000 | 49000 | 49050 | 48950 | 580 |
| 611 | 20231108 | 094000 | 5003174000 | 49000 | 49150 | 49200 | 49000 | 712 |
| 612 | 20231108 | 093900 | 4968225850 | 49100 | 48950 | 49200 | 48950 | 455 |
| 613 | 20231108 | 093800 | 4945902550 | 49000 | 48900 | 49000 | 48900 | 681 |
| 614 | 20231108 | 093700 | 4912561800 | 48900 | 48850 | 48950 | 48850 | 502 |
| 615 | 20231108 | 093600 | 4888017700 | 48850 | 48800 | 48850 | 48750 | 1356 |
| 616 | 20231108 | 093500 | 4821901200 | 48850 | 48700 | 48900 | 48650 | 976 |
| 617 | 20231108 | 093400 | 4774289050 | 48700 | 48700 | 48900 | 48650 | 1112 |
| 618 | 20231108 | 093300 | 4720092000 | 48700 | 49200 | 49200 | 48650 | 2099 |
| 619 | 20231108 | 093200 | 4617277600 | 49200 | 49500 | 49550 | 49200 | 1177 |
| 620 | 20231108 | 093100 | 4559073950 | 49550 | 49300 | 49550 | 49300 | 1753 |
| 621 | 20231108 | 093000 | 4472302250 | 49400 | 49100 | 49500 | 49100 | 1468 |
| 622 | 20231108 | 092900 | 4399941150 | 49150 | 49250 | 49250 | 49050 | 1277 |
| 623 | 20231108 | 092800 | 4337162600 | 49250 | 49100 | 49350 | 49000 | 1324 |
| 624 | 20231108 | 092700 | 4272046400 | 49000 | 49100 | 49200 | 48650 | 3769 |
| 625 | 20231108 | 092600 | 4087246050 | 49200 | 49350 | 49600 | 49050 | 1786 |
| 626 | 20231108 | 092500 | 3999170800 | 49500 | 49200 | 49500 | 49050 | 2881 |
| 627 | 20231108 | 092400 | 3857115800 | 49450 | 49700 | 49700 | 48500 | 10007 |
| 628 | 20231108 | 092300 | 3364746500 | 49700 | 49500 | 50200 | 49300 | 15249 |
| 629 | 20231108 | 092200 | 2605360400 | 49600 | 49250 | 49700 | 49250 | 6565 |
| 630 | 20231108 | 092100 | 2280332150 | 49250 | 48450 | 49350 | 48450 | 9213 |
| 631 | 20231108 | 092000 | 1829354250 | 48450 | 48550 | 48600 | 48450 | 1039 |
| 632 | 20231108 | 091900 | 1778925300 | 48600 | 48550 | 48600 | 48450 | 1144 |
| 633 | 20231108 | 091800 | 1723416800 | 48500 | 48750 | 48750 | 48500 | 2475 |
| 634 | 20231108 | 091700 | 1602912950 | 48750 | 48300 | 48750 | 48250 | 5150 |
| 635 | 20231108 | 091600 | 1353117950 | 48300 | 48350 | 48350 | 48200 | 820 |
| 636 | 20231108 | 091500 | 1313538200 | 48350 | 48450 | 48500 | 48300 | 2647 |
| 637 | 20231108 | 091400 | 1185346150 | 48450 | 48350 | 48500 | 48350 | 3204 |
| 638 | 20231108 | 091300 | 1030189350 | 48350 | 47950 | 48350 | 47900 | 2666 |
| 639 | 20231108 | 091200 | 901907200 | 47950 | 47800 | 48200 | 47800 | 3917 |
| 640 | 20231108 | 091100 | 713966700 | 47800 | 47500 | 48000 | 47500 | 2800 |
| 641 | 20231108 | 091000 | 580173050 | 47500 | 47550 | 47650 | 47500 | 1024 |
| 642 | 20231108 | 090900 | 531444850 | 47600 | 47200 | 47600 | 47150 | 2244 |
| 643 | 20231108 | 090800 | 425093650 | 47150 | 47050 | 47200 | 47000 | 1224 |
| 644 | 20231108 | 090700 | 367472050 | 47100 | 47100 | 47250 | 47000 | 1308 |
| 645 | 20231108 | 090600 | 305817850 | 47100 | 46700 | 47150 | 46700 | 802 |
| 646 | 20231108 | 090500 | 268132650 | 47000 | 47050 | 47050 | 46650 | 195 |
| 647 | 20231108 | 090400 | 259005150 | 46350 | 46950 | 47100 | 46350 | 1433 |
| 648 | 20231108 | 090300 | 191873750 | 46900 | 46800 | 46950 | 46750 | 623 |
| 649 | 20231108 | 090200 | 162667650 | 46700 | 46900 | 46950 | 46700 | 344 |
| 650 | 20231108 | 090100 | 146565950 | 46900 | 46500 | 46900 | 46500 | 1424 |
| 651 | 20231108 | 090000 | 80009400 | 46000 | 46500 | 46750 | 46000 | 1723 |