42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 210500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 3 | 20231107 | 210400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 4 | 20231107 | 210300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 5 | 20231107 | 210200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 6 | 20231107 | 210100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 7 | 20231107 | 210000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 8 | 20231107 | 205900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 9 | 20231107 | 205800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 10 | 20231107 | 205700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 11 | 20231107 | 205600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 12 | 20231107 | 205500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 13 | 20231107 | 205400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 14 | 20231107 | 205300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 15 | 20231107 | 205200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 16 | 20231107 | 205100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 17 | 20231107 | 205000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 18 | 20231107 | 204900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 19 | 20231107 | 204800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 20 | 20231107 | 204700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 21 | 20231107 | 204600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 22 | 20231107 | 204500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 23 | 20231107 | 204400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 24 | 20231107 | 204300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 25 | 20231107 | 204200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 26 | 20231107 | 204100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 27 | 20231107 | 204000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 28 | 20231107 | 203900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 29 | 20231107 | 203800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 30 | 20231107 | 203700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 31 | 20231107 | 203600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 32 | 20231107 | 203500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 33 | 20231107 | 203400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 34 | 20231107 | 203300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 35 | 20231107 | 203200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 36 | 20231107 | 203100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 37 | 20231107 | 203000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 38 | 20231107 | 202900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 39 | 20231107 | 202800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 40 | 20231107 | 202700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 41 | 20231107 | 202600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 42 | 20231107 | 202500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 43 | 20231107 | 202400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 44 | 20231107 | 202300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 45 | 20231107 | 202200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 46 | 20231107 | 202100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 47 | 20231107 | 202000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 48 | 20231107 | 201900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 49 | 20231107 | 201800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 50 | 20231107 | 201700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 51 | 20231107 | 201600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 52 | 20231107 | 201500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 53 | 20231107 | 201400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 54 | 20231107 | 201300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 55 | 20231107 | 201200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 56 | 20231107 | 201100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 57 | 20231107 | 201000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 58 | 20231107 | 200900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 59 | 20231107 | 200800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 60 | 20231107 | 200700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 61 | 20231107 | 200600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 62 | 20231107 | 200500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 63 | 20231107 | 200400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 64 | 20231107 | 200300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 65 | 20231107 | 200200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 66 | 20231107 | 200100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 67 | 20231107 | 200000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 68 | 20231107 | 195900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 69 | 20231107 | 195800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 70 | 20231107 | 195700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 71 | 20231107 | 195600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 72 | 20231107 | 195500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 73 | 20231107 | 195400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 74 | 20231107 | 195300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 75 | 20231107 | 195200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 76 | 20231107 | 195100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 77 | 20231107 | 195000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 78 | 20231107 | 194900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 79 | 20231107 | 194800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 80 | 20231107 | 194700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 81 | 20231107 | 194600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 82 | 20231107 | 194500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 83 | 20231107 | 194400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 84 | 20231107 | 194300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 85 | 20231107 | 194200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 86 | 20231107 | 194100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 87 | 20231107 | 194000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 88 | 20231107 | 193900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 89 | 20231107 | 193800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 90 | 20231107 | 193700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 91 | 20231107 | 193600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 92 | 20231107 | 193500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 93 | 20231107 | 193400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 94 | 20231107 | 193300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 95 | 20231107 | 193200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 96 | 20231107 | 193100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 97 | 20231107 | 193000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 98 | 20231107 | 192900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 99 | 20231107 | 192800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 100 | 20231107 | 192700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 101 | 20231107 | 192600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 102 | 20231107 | 192500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 103 | 20231107 | 192400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 104 | 20231107 | 192300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 105 | 20231107 | 192200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 106 | 20231107 | 192100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 107 | 20231107 | 192000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 108 | 20231107 | 191900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 109 | 20231107 | 191800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 110 | 20231107 | 191700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 111 | 20231107 | 191600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 112 | 20231107 | 191500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 113 | 20231107 | 191400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 114 | 20231107 | 191300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 115 | 20231107 | 191200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 116 | 20231107 | 191100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 117 | 20231107 | 191000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 118 | 20231107 | 190900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 119 | 20231107 | 190800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 120 | 20231107 | 190700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 121 | 20231107 | 190600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 122 | 20231107 | 190500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 123 | 20231107 | 190400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 124 | 20231107 | 190300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 125 | 20231107 | 190200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 126 | 20231107 | 190100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 127 | 20231107 | 190000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 128 | 20231107 | 185900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 129 | 20231107 | 185800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 130 | 20231107 | 185700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 131 | 20231107 | 185600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 132 | 20231107 | 185500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 133 | 20231107 | 185400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 134 | 20231107 | 185300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 135 | 20231107 | 185200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 136 | 20231107 | 185100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 137 | 20231107 | 185000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 138 | 20231107 | 184900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 139 | 20231107 | 184800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 140 | 20231107 | 184700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 141 | 20231107 | 184600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 142 | 20231107 | 184500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 143 | 20231107 | 184400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 144 | 20231107 | 184300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 145 | 20231107 | 184200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 146 | 20231107 | 184100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 147 | 20231107 | 184000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 148 | 20231107 | 183900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 149 | 20231107 | 183800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 150 | 20231107 | 183700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 151 | 20231107 | 183600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 152 | 20231107 | 183500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 153 | 20231107 | 183400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 154 | 20231107 | 183300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 155 | 20231107 | 183200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 156 | 20231107 | 183100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 157 | 20231107 | 183000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 158 | 20231107 | 182900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 159 | 20231107 | 182800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 160 | 20231107 | 182700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 161 | 20231107 | 182600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 162 | 20231107 | 182500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 163 | 20231107 | 182400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 164 | 20231107 | 182300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 165 | 20231107 | 182200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 166 | 20231107 | 182100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 167 | 20231107 | 182000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 168 | 20231107 | 181900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 169 | 20231107 | 181800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 170 | 20231107 | 181700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 171 | 20231107 | 181600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 172 | 20231107 | 181500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 173 | 20231107 | 181400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 174 | 20231107 | 181300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 175 | 20231107 | 181200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 176 | 20231107 | 181100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 177 | 20231107 | 181000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 178 | 20231107 | 180900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 179 | 20231107 | 180800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 180 | 20231107 | 180700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 181 | 20231107 | 180600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 182 | 20231107 | 180500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 183 | 20231107 | 180400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 184 | 20231107 | 180300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 185 | 20231107 | 180200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 186 | 20231107 | 180100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 187 | 20231107 | 180000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 188 | 20231107 | 175900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 189 | 20231107 | 175800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 190 | 20231107 | 175700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 191 | 20231107 | 175600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 192 | 20231107 | 175500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 193 | 20231107 | 175400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 194 | 20231107 | 175300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 195 | 20231107 | 175200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 196 | 20231107 | 175100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 197 | 20231107 | 175000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 198 | 20231107 | 174900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 199 | 20231107 | 174800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 200 | 20231107 | 174700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 201 | 20231107 | 174600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 202 | 20231107 | 174500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 203 | 20231107 | 174400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 204 | 20231107 | 174300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 205 | 20231107 | 174200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 206 | 20231107 | 174100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 207 | 20231107 | 174000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 208 | 20231107 | 173900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 209 | 20231107 | 173800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 210 | 20231107 | 173700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 211 | 20231107 | 173600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 212 | 20231107 | 173500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 213 | 20231107 | 173400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 214 | 20231107 | 173300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 215 | 20231107 | 173200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 216 | 20231107 | 173100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 217 | 20231107 | 173000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 218 | 20231107 | 172900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 219 | 20231107 | 172800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 220 | 20231107 | 172700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 221 | 20231107 | 172600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 222 | 20231107 | 172500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 223 | 20231107 | 172400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 224 | 20231107 | 172300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 225 | 20231107 | 172200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 226 | 20231107 | 172100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 227 | 20231107 | 172000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 228 | 20231107 | 171900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 229 | 20231107 | 171800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 230 | 20231107 | 171700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 231 | 20231107 | 171600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 232 | 20231107 | 171500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 233 | 20231107 | 171400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 234 | 20231107 | 171300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 235 | 20231107 | 171200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 236 | 20231107 | 171100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 237 | 20231107 | 171000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 238 | 20231107 | 170900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 239 | 20231107 | 170800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 240 | 20231107 | 170700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 241 | 20231107 | 170600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 242 | 20231107 | 170500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 243 | 20231107 | 170400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 244 | 20231107 | 170300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 245 | 20231107 | 170200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 246 | 20231107 | 170100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 247 | 20231107 | 170000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 248 | 20231107 | 165900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 249 | 20231107 | 165800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 250 | 20231107 | 165700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 251 | 20231107 | 165600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 252 | 20231107 | 165500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 253 | 20231107 | 165400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 254 | 20231107 | 165300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 255 | 20231107 | 165200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 256 | 20231107 | 165100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 257 | 20231107 | 165000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 258 | 20231107 | 164900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 259 | 20231107 | 164800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 260 | 20231107 | 164700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 261 | 20231107 | 164600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 262 | 20231107 | 164500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 263 | 20231107 | 164400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 264 | 20231107 | 164300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 265 | 20231107 | 164200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 266 | 20231107 | 164100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 267 | 20231107 | 164000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 268 | 20231107 | 163900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 269 | 20231107 | 163800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 270 | 20231107 | 163700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 271 | 20231107 | 163600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 272 | 20231107 | 163500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 273 | 20231107 | 163400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 274 | 20231107 | 163300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 275 | 20231107 | 163200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 276 | 20231107 | 163100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 277 | 20231107 | 163000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 278 | 20231107 | 162900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 279 | 20231107 | 162800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 280 | 20231107 | 162700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 281 | 20231107 | 162600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 282 | 20231107 | 162500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 283 | 20231107 | 162400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 284 | 20231107 | 162300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 285 | 20231107 | 162200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 286 | 20231107 | 162100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 287 | 20231107 | 162000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 288 | 20231107 | 161900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 289 | 20231107 | 161800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 290 | 20231107 | 161700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 291 | 20231107 | 161600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 292 | 20231107 | 161500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 293 | 20231107 | 161400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 294 | 20231107 | 161300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 295 | 20231107 | 161200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 296 | 20231107 | 161100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 297 | 20231107 | 161000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 298 | 20231107 | 160900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 299 | 20231107 | 160800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 300 | 20231107 | 160700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 301 | 20231107 | 160600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 302 | 20231107 | 160500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 303 | 20231107 | 160400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 304 | 20231107 | 160300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 305 | 20231107 | 160200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 306 | 20231107 | 160100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 307 | 20231107 | 160000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 308 | 20231107 | 155900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 309 | 20231107 | 155800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 310 | 20231107 | 155700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 311 | 20231107 | 155600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 312 | 20231107 | 155500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 313 | 20231107 | 155400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 314 | 20231107 | 155300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 315 | 20231107 | 155200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 316 | 20231107 | 155100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 317 | 20231107 | 155000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 318 | 20231107 | 154900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 319 | 20231107 | 154800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 320 | 20231107 | 154700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 321 | 20231107 | 154600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 322 | 20231107 | 154500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 323 | 20231107 | 154400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 324 | 20231107 | 154300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 325 | 20231107 | 154200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 326 | 20231107 | 154100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 327 | 20231107 | 154000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 328 | 20231107 | 153900 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 329 | 20231107 | 153800 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 330 | 20231107 | 153700 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 331 | 20231107 | 153600 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 332 | 20231107 | 153500 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 333 | 20231107 | 153400 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 334 | 20231107 | 153300 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 335 | 20231107 | 153200 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 336 | 20231107 | 153100 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 337 | 20231107 | 153000 | 69217298500 | 179800 | 179800 | 179800 | 179800 | 4249 |
| 338 | 20231107 | 152900 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 339 | 20231107 | 152800 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 340 | 20231107 | 152700 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 341 | 20231107 | 152600 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 342 | 20231107 | 152500 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 343 | 20231107 | 152400 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 344 | 20231107 | 152300 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 345 | 20231107 | 152200 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 346 | 20231107 | 152100 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 347 | 20231107 | 152000 | 68453328300 | 179800 | 179800 | 179800 | 179800 | 0 |
| 348 | 20231107 | 151900 | 68453328300 | 179800 | 179500 | 179900 | 179500 | 1120 |
| 349 | 20231107 | 151800 | 68251955200 | 179600 | 180000 | 180300 | 179500 | 2391 |
| 350 | 20231107 | 151700 | 67822084500 | 180000 | 180300 | 180400 | 180000 | 832 |
| 351 | 20231107 | 151600 | 67672174100 | 180400 | 180300 | 180500 | 180300 | 1526 |
| 352 | 20231107 | 151500 | 67396839200 | 180400 | 180400 | 180500 | 180300 | 868 |
| 353 | 20231107 | 151400 | 67240261500 | 180500 | 180500 | 180600 | 180400 | 503 |
| 354 | 20231107 | 151300 | 67149463000 | 180600 | 180700 | 180700 | 180500 | 339 |
| 355 | 20231107 | 151200 | 67088230800 | 180700 | 180600 | 180700 | 180600 | 251 |
| 356 | 20231107 | 151100 | 67042884900 | 180700 | 180500 | 180700 | 180400 | 798 |
| 357 | 20231107 | 151000 | 66898818100 | 180400 | 180300 | 180500 | 180200 | 319 |
| 358 | 20231107 | 150900 | 66841288500 | 180300 | 180300 | 180400 | 180200 | 210 |
| 359 | 20231107 | 150800 | 66803424600 | 180200 | 180100 | 180400 | 180100 | 339 |
| 360 | 20231107 | 150700 | 66742329500 | 180100 | 180300 | 180300 | 180000 | 392 |
| 361 | 20231107 | 150600 | 66671728800 | 180200 | 180100 | 180300 | 180000 | 404 |
| 362 | 20231107 | 150500 | 66598955100 | 180100 | 180000 | 180300 | 180000 | 298 |
| 363 | 20231107 | 150400 | 66545303600 | 180000 | 180300 | 180400 | 180000 | 343 |
| 364 | 20231107 | 150300 | 66483521800 | 180200 | 180500 | 180500 | 180200 | 607 |
| 365 | 20231107 | 150200 | 66374106600 | 180500 | 180300 | 180600 | 180300 | 255 |
| 366 | 20231107 | 150100 | 66328090600 | 180300 | 180200 | 180300 | 180100 | 208 |
| 367 | 20231107 | 150000 | 66290610500 | 180200 | 180300 | 180300 | 180000 | 219 |
| 368 | 20231107 | 145900 | 66251138700 | 180200 | 179300 | 180200 | 179000 | 2208 |
| 369 | 20231107 | 145800 | 65855206900 | 179100 | 179500 | 179600 | 179100 | 361 |
| 370 | 20231107 | 145700 | 65790473500 | 179500 | 179500 | 179600 | 179400 | 169 |
| 371 | 20231107 | 145600 | 65760133400 | 179500 | 179400 | 179600 | 179100 | 1479 |
| 372 | 20231107 | 145500 | 65495047500 | 179600 | 179800 | 179800 | 179400 | 1463 |
| 373 | 20231107 | 145400 | 65232344400 | 179800 | 179800 | 179800 | 179600 | 670 |
| 374 | 20231107 | 145300 | 65111937800 | 179900 | 179900 | 180000 | 179700 | 323 |
| 375 | 20231107 | 145200 | 65053849000 | 180000 | 179900 | 180000 | 179700 | 288 |
| 376 | 20231107 | 145100 | 65002042700 | 179800 | 179900 | 180000 | 179800 | 304 |
| 377 | 20231107 | 145000 | 64947369100 | 179900 | 180300 | 180300 | 179900 | 345 |
| 378 | 20231107 | 144900 | 64885239700 | 180200 | 180100 | 180300 | 180100 | 79 |
| 379 | 20231107 | 144800 | 64871005200 | 180100 | 180000 | 180200 | 179600 | 622 |
| 380 | 20231107 | 144700 | 64759105900 | 180000 | 179800 | 180000 | 179800 | 626 |
| 381 | 20231107 | 144600 | 64646435500 | 179900 | 179900 | 180000 | 179600 | 954 |
| 382 | 20231107 | 144500 | 64474888200 | 179900 | 180000 | 180100 | 179900 | 448 |
| 383 | 20231107 | 144400 | 64394264100 | 180000 | 180000 | 180100 | 180000 | 106 |
| 384 | 20231107 | 144300 | 64375179400 | 180100 | 180100 | 180100 | 180000 | 206 |
| 385 | 20231107 | 144200 | 64338087400 | 180100 | 179900 | 180200 | 179700 | 792 |
| 386 | 20231107 | 144100 | 64195465000 | 179900 | 179700 | 179900 | 179500 | 354 |
| 387 | 20231107 | 144000 | 64131854500 | 179700 | 179900 | 180000 | 179700 | 278 |
| 388 | 20231107 | 143900 | 64081854400 | 180000 | 180100 | 180700 | 179900 | 413 |
| 389 | 20231107 | 143800 | 64007502100 | 180000 | 179600 | 180800 | 179600 | 417 |
| 390 | 20231107 | 143700 | 63932474500 | 179500 | 179400 | 179600 | 179400 | 202 |
| 391 | 20231107 | 143600 | 63896216200 | 179500 | 179700 | 179700 | 179400 | 237 |
| 392 | 20231107 | 143500 | 63853680900 | 179700 | 179400 | 179700 | 179400 | 295 |
| 393 | 20231107 | 143400 | 63800734400 | 179600 | 179900 | 179900 | 179100 | 1032 |
| 394 | 20231107 | 143300 | 63615576300 | 179800 | 179900 | 180200 | 179700 | 402 |
| 395 | 20231107 | 143200 | 63543223300 | 180000 | 179600 | 180100 | 179600 | 530 |
| 396 | 20231107 | 143100 | 63447930300 | 179800 | 179800 | 180000 | 179500 | 228 |
| 397 | 20231107 | 143000 | 63406940400 | 179800 | 179200 | 179800 | 179100 | 1200 |
| 398 | 20231107 | 142900 | 63191728600 | 179100 | 179700 | 179800 | 179000 | 2206 |
| 399 | 20231107 | 142800 | 62796024000 | 179700 | 180100 | 180100 | 179600 | 899 |
| 400 | 20231107 | 142700 | 62634358400 | 180100 | 180300 | 180500 | 180000 | 2716 |
| 401 | 20231107 | 142600 | 62145112700 | 180300 | 180300 | 180400 | 180200 | 437 |
| 402 | 20231107 | 142500 | 62066319600 | 180400 | 180300 | 180400 | 180100 | 313 |
| 403 | 20231107 | 142400 | 62009891000 | 180200 | 180100 | 180600 | 180100 | 311 |
| 404 | 20231107 | 142300 | 61953853600 | 180100 | 180200 | 180300 | 180000 | 659 |
| 405 | 20231107 | 142200 | 61835179400 | 180200 | 180600 | 180600 | 180100 | 713 |
| 406 | 20231107 | 142100 | 61706544900 | 180800 | 180900 | 180900 | 180600 | 200 |
| 407 | 20231107 | 142000 | 61670410900 | 180900 | 180500 | 180900 | 180400 | 563 |
| 408 | 20231107 | 141900 | 61568786000 | 180400 | 180200 | 180500 | 180200 | 294 |
| 409 | 20231107 | 141800 | 61515732600 | 180000 | 179800 | 180100 | 179800 | 818 |
| 410 | 20231107 | 141700 | 61368521500 | 179800 | 179800 | 179900 | 179700 | 834 |
| 411 | 20231107 | 141600 | 61218567200 | 179900 | 179600 | 179900 | 179600 | 1215 |
| 412 | 20231107 | 141500 | 61000252100 | 179600 | 180400 | 180400 | 179600 | 2646 |
| 413 | 20231107 | 141400 | 60524183500 | 180400 | 180400 | 180500 | 180200 | 743 |
| 414 | 20231107 | 141300 | 60390204000 | 180400 | 181000 | 181000 | 180400 | 1181 |
| 415 | 20231107 | 141200 | 60176764600 | 181100 | 181300 | 181300 | 180900 | 807 |
| 416 | 20231107 | 141100 | 60030637400 | 181300 | 181400 | 181600 | 181200 | 213 |
| 417 | 20231107 | 141000 | 59992005600 | 181400 | 181800 | 182000 | 181300 | 376 |
| 418 | 20231107 | 140900 | 59923730000 | 181800 | 182100 | 182300 | 181800 | 486 |
| 419 | 20231107 | 140800 | 59835282900 | 182200 | 182300 | 182400 | 182200 | 319 |
| 420 | 20231107 | 140700 | 59777139600 | 182400 | 182500 | 182600 | 182200 | 915 |
| 421 | 20231107 | 140600 | 59610226300 | 182600 | 182600 | 182700 | 182500 | 293 |
| 422 | 20231107 | 140500 | 59556722800 | 182700 | 182700 | 182800 | 182600 | 247 |
| 423 | 20231107 | 140400 | 59511594200 | 182700 | 182700 | 182800 | 182700 | 170 |
| 424 | 20231107 | 140300 | 59480533400 | 182800 | 182600 | 182800 | 182600 | 159 |
| 425 | 20231107 | 140200 | 59451487700 | 182800 | 182700 | 182800 | 182600 | 436 |
| 426 | 20231107 | 140100 | 59371848700 | 182600 | 182500 | 182600 | 182500 | 303 |
| 427 | 20231107 | 140000 | 59316536600 | 182400 | 182300 | 182600 | 182200 | 358 |
| 428 | 20231107 | 135900 | 59251270000 | 182300 | 182300 | 182400 | 182200 | 166 |
| 429 | 20231107 | 135800 | 59221016000 | 182300 | 182200 | 182400 | 181900 | 894 |
| 430 | 20231107 | 135700 | 59058239800 | 182200 | 182500 | 182600 | 182100 | 448 |
| 431 | 20231107 | 135600 | 58976552000 | 182500 | 182600 | 182700 | 182500 | 200 |
| 432 | 20231107 | 135500 | 58940044300 | 182600 | 182600 | 182800 | 182500 | 200 |
| 433 | 20231107 | 135400 | 58903529400 | 182800 | 182600 | 183000 | 182400 | 303 |
| 434 | 20231107 | 135300 | 58848218800 | 182600 | 182800 | 182800 | 182500 | 259 |
| 435 | 20231107 | 135200 | 58800924700 | 182800 | 183000 | 183000 | 182600 | 570 |
| 436 | 20231107 | 135100 | 58696721100 | 183000 | 183300 | 183300 | 182900 | 373 |
| 437 | 20231107 | 135000 | 58628423800 | 183300 | 183100 | 183300 | 183000 | 487 |
| 438 | 20231107 | 134900 | 58539208100 | 183100 | 183100 | 183400 | 183000 | 169 |
| 439 | 20231107 | 134800 | 58508245200 | 183100 | 183400 | 183500 | 182800 | 632 |
| 440 | 20231107 | 134700 | 58392559900 | 183400 | 183200 | 183400 | 183200 | 441 |
| 441 | 20231107 | 134600 | 58311742500 | 183200 | 183000 | 183200 | 182900 | 1696 |
| 442 | 20231107 | 134500 | 58001362500 | 182900 | 183000 | 183000 | 182800 | 394 |
| 443 | 20231107 | 134400 | 57929284500 | 182700 | 183000 | 183000 | 182700 | 196 |
| 444 | 20231107 | 134300 | 57893439000 | 182900 | 182700 | 182900 | 182600 | 487 |
| 445 | 20231107 | 134200 | 57804422200 | 182700 | 182500 | 182700 | 182500 | 187 |
| 446 | 20231107 | 134100 | 57770290200 | 182700 | 182600 | 182700 | 182500 | 181 |
| 447 | 20231107 | 134000 | 57737239300 | 182700 | 182500 | 182700 | 182500 | 85 |
| 448 | 20231107 | 133900 | 57721717500 | 182700 | 182700 | 182700 | 182100 | 153 |
| 449 | 20231107 | 133800 | 57693805400 | 182500 | 182700 | 182800 | 182500 | 652 |
| 450 | 20231107 | 133700 | 57574747400 | 182700 | 182900 | 183000 | 182600 | 382 |
| 451 | 20231107 | 133600 | 57504909800 | 182700 | 182300 | 183000 | 182300 | 1495 |
| 452 | 20231107 | 133500 | 57231856400 | 182300 | 182300 | 182300 | 182300 | 91 |
| 453 | 20231107 | 133400 | 57215267100 | 182300 | 182100 | 182300 | 182100 | 582 |
| 454 | 20231107 | 133300 | 57109239500 | 182200 | 182000 | 182200 | 182000 | 15 |
| 455 | 20231107 | 133200 | 57106508900 | 182000 | 182500 | 182500 | 182000 | 81 |
| 456 | 20231107 | 133100 | 57091741300 | 182500 | 181500 | 182600 | 181400 | 909 |
| 457 | 20231107 | 133000 | 56926153200 | 181500 | 181800 | 181900 | 181500 | 55 |
| 458 | 20231107 | 132900 | 56916160400 | 181200 | 181600 | 181600 | 181200 | 276 |
| 459 | 20231107 | 132800 | 56866073200 | 181500 | 181700 | 181800 | 181500 | 97 |
| 460 | 20231107 | 132700 | 56848458200 | 181800 | 182100 | 182100 | 181700 | 522 |
| 461 | 20231107 | 132600 | 56753509600 | 182000 | 182200 | 182200 | 182000 | 56 |
| 462 | 20231107 | 132500 | 56743315500 | 182200 | 182200 | 182200 | 182000 | 114 |
| 463 | 20231107 | 132400 | 56722563100 | 182100 | 182000 | 182200 | 182000 | 59 |
| 464 | 20231107 | 132300 | 56711819500 | 182000 | 182300 | 182300 | 182000 | 185 |
| 465 | 20231107 | 132200 | 56678130200 | 182300 | 182000 | 182400 | 182000 | 91 |
| 466 | 20231107 | 132100 | 56661542700 | 182400 | 182000 | 182400 | 182000 | 277 |
| 467 | 20231107 | 132000 | 56611079900 | 182000 | 181600 | 182200 | 181000 | 151 |
| 468 | 20231107 | 131900 | 56583596800 | 181700 | 180800 | 181700 | 180800 | 575 |
| 469 | 20231107 | 131800 | 56479487800 | 180800 | 180900 | 180900 | 180800 | 313 |
| 470 | 20231107 | 131700 | 56422891700 | 180900 | 180900 | 181100 | 180900 | 175 |
| 471 | 20231107 | 131600 | 56391227300 | 180900 | 180800 | 181000 | 180800 | 154 |
| 472 | 20231107 | 131500 | 56363369100 | 180900 | 181200 | 181200 | 180900 | 330 |
| 473 | 20231107 | 131400 | 56303637300 | 181100 | 180900 | 181200 | 180900 | 179 |
| 474 | 20231107 | 131300 | 56271218400 | 180900 | 181100 | 181100 | 180800 | 358 |
| 475 | 20231107 | 131200 | 56206449000 | 181100 | 181000 | 181200 | 181000 | 124 |
| 476 | 20231107 | 131100 | 56183992300 | 181500 | 181400 | 181500 | 180900 | 1013 |
| 477 | 20231107 | 131000 | 56000550400 | 181500 | 181700 | 181700 | 181500 | 192 |
| 478 | 20231107 | 130900 | 55965689100 | 181700 | 181800 | 181800 | 181700 | 207 |
| 479 | 20231107 | 130800 | 55928071600 | 181700 | 181900 | 181900 | 181700 | 87 |
| 480 | 20231107 | 130700 | 55912262600 | 182000 | 182000 | 182000 | 181400 | 111 |
| 481 | 20231107 | 130600 | 55892085000 | 182000 | 181300 | 182000 | 181300 | 92 |
| 482 | 20231107 | 130500 | 55875394900 | 181300 | 181300 | 181600 | 181200 | 300 |
| 483 | 20231107 | 130400 | 55821007700 | 181300 | 181200 | 181600 | 181200 | 145 |
| 484 | 20231107 | 130300 | 55794722200 | 181100 | 181100 | 181200 | 181000 | 139 |
| 485 | 20231107 | 130200 | 55769551200 | 181100 | 181200 | 181200 | 181100 | 151 |
| 486 | 20231107 | 130100 | 55742204800 | 181200 | 181300 | 181400 | 181100 | 380 |
| 487 | 20231107 | 130000 | 55673351900 | 181400 | 182000 | 182100 | 181300 | 781 |
| 488 | 20231107 | 125900 | 55531377300 | 182000 | 182500 | 182500 | 182000 | 717 |
| 489 | 20231107 | 125800 | 55400752200 | 182400 | 182400 | 182500 | 182400 | 228 |
| 490 | 20231107 | 125700 | 55359151100 | 182400 | 182400 | 182500 | 182400 | 218 |
| 491 | 20231107 | 125600 | 55319387300 | 182200 | 182500 | 182500 | 182200 | 619 |
| 492 | 20231107 | 125500 | 55206557400 | 182500 | 182600 | 182700 | 182300 | 207 |
| 493 | 20231107 | 125400 | 55168776600 | 182700 | 182600 | 182800 | 182600 | 513 |
| 494 | 20231107 | 125300 | 55075033900 | 182500 | 182200 | 182500 | 182200 | 278 |
| 495 | 20231107 | 125200 | 55024326100 | 182300 | 182100 | 182300 | 182000 | 314 |
| 496 | 20231107 | 125100 | 54967125100 | 182100 | 182100 | 182100 | 182000 | 147 |
| 497 | 20231107 | 125000 | 54940361300 | 182100 | 181900 | 182200 | 181800 | 202 |
| 498 | 20231107 | 124900 | 54903601900 | 181900 | 181600 | 182000 | 181600 | 437 |
| 499 | 20231107 | 124800 | 54824144100 | 181600 | 181300 | 181600 | 181200 | 296 |
| 500 | 20231107 | 124700 | 54770445300 | 181200 | 181200 | 181300 | 181000 | 105 |
| 501 | 20231107 | 124600 | 54751425100 | 181000 | 180700 | 181000 | 180700 | 292 |
| 502 | 20231107 | 124500 | 54698584500 | 180600 | 180400 | 180900 | 180300 | 419 |
| 503 | 20231107 | 124400 | 54622978400 | 180400 | 180700 | 180700 | 180400 | 647 |
| 504 | 20231107 | 124300 | 54506181400 | 180600 | 181200 | 181200 | 180600 | 1291 |
| 505 | 20231107 | 124200 | 54272642000 | 181200 | 181400 | 181400 | 181200 | 427 |
| 506 | 20231107 | 124100 | 54195208000 | 181500 | 181400 | 181500 | 181400 | 190 |
| 507 | 20231107 | 124000 | 54160740000 | 181500 | 181500 | 181600 | 181400 | 164 |
| 508 | 20231107 | 123900 | 54130974600 | 181500 | 181400 | 181500 | 181400 | 69 |
| 509 | 20231107 | 123800 | 54118454100 | 181400 | 181500 | 181600 | 181300 | 333 |
| 510 | 20231107 | 123700 | 54058051100 | 181400 | 181800 | 181800 | 181400 | 662 |
| 511 | 20231107 | 123600 | 53937821400 | 181800 | 181800 | 181900 | 181800 | 252 |
| 512 | 20231107 | 123500 | 53892000100 | 181800 | 181900 | 182100 | 181800 | 256 |
| 513 | 20231107 | 123400 | 53845454100 | 182100 | 181800 | 182100 | 181700 | 248 |
| 514 | 20231107 | 123300 | 53800344400 | 181800 | 182000 | 182000 | 181800 | 370 |
| 515 | 20231107 | 123200 | 53733065700 | 182000 | 182200 | 182200 | 181800 | 173 |
| 516 | 20231107 | 123100 | 53701589900 | 182200 | 182000 | 182400 | 182000 | 409 |
| 517 | 20231107 | 123000 | 53627093200 | 182400 | 182600 | 182600 | 181900 | 293 |
| 518 | 20231107 | 122900 | 53573743000 | 182600 | 183000 | 183000 | 182400 | 460 |
| 519 | 20231107 | 122800 | 53489731100 | 182800 | 183000 | 183000 | 182800 | 370 |
| 520 | 20231107 | 122700 | 53422050200 | 183000 | 183000 | 183000 | 182200 | 798 |
| 521 | 20231107 | 122600 | 53276180000 | 182900 | 182300 | 182900 | 182300 | 295 |
| 522 | 20231107 | 122500 | 53222317900 | 182300 | 181700 | 182300 | 181700 | 283 |
| 523 | 20231107 | 122400 | 53170768800 | 182000 | 181700 | 182000 | 181600 | 694 |
| 524 | 20231107 | 122300 | 53044595100 | 181800 | 181700 | 181800 | 181600 | 382 |
| 525 | 20231107 | 122200 | 52975182800 | 181700 | 181900 | 181900 | 181500 | 274 |
| 526 | 20231107 | 122100 | 52925415700 | 182000 | 181700 | 182000 | 181400 | 721 |
| 527 | 20231107 | 122000 | 52794452000 | 182000 | 181500 | 182000 | 181500 | 346 |
| 528 | 20231107 | 121900 | 52731555400 | 181500 | 181700 | 182000 | 181000 | 362 |
| 529 | 20231107 | 121800 | 52665718100 | 181700 | 180700 | 182000 | 180600 | 579 |
| 530 | 20231107 | 121700 | 52560795900 | 180600 | 180300 | 180600 | 180200 | 293 |
| 531 | 20231107 | 121600 | 52507919100 | 180300 | 180100 | 180500 | 180000 | 919 |
| 532 | 20231107 | 121500 | 52342279600 | 180200 | 179900 | 180200 | 179700 | 1340 |
| 533 | 20231107 | 121400 | 52101189100 | 179900 | 180100 | 180200 | 179900 | 1638 |
| 534 | 20231107 | 121300 | 51806315300 | 180200 | 180400 | 180500 | 180100 | 1022 |
| 535 | 20231107 | 121200 | 51622146900 | 180400 | 181100 | 181100 | 180400 | 1900 |
| 536 | 20231107 | 121100 | 51278796200 | 181100 | 181500 | 181600 | 181100 | 1110 |
| 537 | 20231107 | 121000 | 51077517500 | 181500 | 182000 | 182300 | 181500 | 1251 |
| 538 | 20231107 | 120900 | 50850195000 | 182000 | 182300 | 182400 | 182000 | 989 |
| 539 | 20231107 | 120800 | 50670115700 | 182400 | 183000 | 183200 | 182100 | 338 |
| 540 | 20231107 | 120700 | 50608298800 | 183300 | 182300 | 183300 | 181800 | 1214 |
| 541 | 20231107 | 120600 | 50387129700 | 182300 | 183700 | 183700 | 182300 | 901 |
| 542 | 20231107 | 120500 | 50222517400 | 183400 | 182700 | 184200 | 182300 | 958 |
| 543 | 20231107 | 120400 | 50046768800 | 182700 | 182100 | 182800 | 182000 | 725 |
| 544 | 20231107 | 120300 | 49914490500 | 182100 | 181700 | 182100 | 181700 | 627 |
| 545 | 20231107 | 120200 | 49800476800 | 181700 | 182600 | 182600 | 181700 | 3449 |
| 546 | 20231107 | 120100 | 49172180300 | 182300 | 183300 | 183500 | 182300 | 1930 |
| 547 | 20231107 | 120000 | 48819135400 | 183300 | 183800 | 184100 | 183300 | 662 |
| 548 | 20231107 | 115900 | 48697622900 | 184100 | 183500 | 184200 | 183400 | 1217 |
| 549 | 20231107 | 115800 | 48473822700 | 184000 | 184600 | 184600 | 183500 | 1420 |
| 550 | 20231107 | 115700 | 48212442300 | 184600 | 185100 | 185200 | 184500 | 1846 |
| 551 | 20231107 | 115600 | 47871045200 | 185100 | 185200 | 185300 | 185000 | 884 |
| 552 | 20231107 | 115500 | 47707427600 | 185400 | 185800 | 186200 | 185200 | 1606 |
| 553 | 20231107 | 115400 | 47409522000 | 185800 | 187000 | 187000 | 185800 | 899 |
| 554 | 20231107 | 115300 | 47242005300 | 186400 | 187400 | 187500 | 186400 | 1532 |
| 555 | 20231107 | 115200 | 46955640400 | 187400 | 187000 | 187600 | 186900 | 1835 |
| 556 | 20231107 | 115100 | 46612110700 | 187100 | 187200 | 187200 | 186400 | 1720 |
| 557 | 20231107 | 115000 | 46290628600 | 187200 | 186700 | 187300 | 186700 | 1109 |
| 558 | 20231107 | 114900 | 46083259700 | 186700 | 186300 | 186700 | 186200 | 916 |
| 559 | 20231107 | 114800 | 45912395000 | 186300 | 185000 | 186300 | 185000 | 1154 |
| 560 | 20231107 | 114700 | 45698496000 | 185000 | 186100 | 186100 | 185000 | 1721 |
| 561 | 20231107 | 114600 | 45379529600 | 186100 | 186000 | 186200 | 185800 | 1284 |
| 562 | 20231107 | 114500 | 45140662400 | 186100 | 186900 | 187000 | 185600 | 4071 |
| 563 | 20231107 | 114400 | 44383410400 | 186900 | 188000 | 188200 | 186700 | 2896 |
| 564 | 20231107 | 114300 | 43840462700 | 188000 | 188400 | 188400 | 187500 | 4982 |
| 565 | 20231107 | 114200 | 42903670900 | 188400 | 187100 | 188700 | 187000 | 8574 |
| 566 | 20231107 | 114100 | 41292042900 | 187000 | 186600 | 187100 | 186600 | 2429 |
| 567 | 20231107 | 114000 | 40837936000 | 186900 | 186900 | 187200 | 186600 | 5067 |
| 568 | 20231107 | 113900 | 39890829100 | 187000 | 186300 | 187000 | 185800 | 3411 |
| 569 | 20231107 | 113800 | 39254150600 | 186300 | 186100 | 186500 | 185700 | 3503 |
| 570 | 20231107 | 113700 | 38601848000 | 186200 | 185700 | 187000 | 185500 | 6103 |
| 571 | 20231107 | 113600 | 37465022900 | 185700 | 184900 | 185700 | 184900 | 3714 |
| 572 | 20231107 | 113500 | 36777115300 | 184900 | 184300 | 184900 | 184200 | 2416 |
| 573 | 20231107 | 113400 | 36331105900 | 184300 | 183400 | 184300 | 183300 | 2065 |
| 574 | 20231107 | 113300 | 35951451400 | 183400 | 183200 | 183400 | 182800 | 1117 |
| 575 | 20231107 | 113200 | 35746802000 | 183200 | 182700 | 183200 | 182700 | 1044 |
| 576 | 20231107 | 113100 | 35555839000 | 182800 | 182700 | 182800 | 182500 | 223 |
| 577 | 20231107 | 113000 | 35515108300 | 182700 | 182600 | 182800 | 182500 | 80 |
| 578 | 20231107 | 112900 | 35500502000 | 182500 | 182700 | 182800 | 182400 | 415 |
| 579 | 20231107 | 112800 | 35424673400 | 182400 | 182000 | 182800 | 182000 | 879 |
| 580 | 20231107 | 112700 | 35264371600 | 182100 | 182200 | 182200 | 182000 | 367 |
| 581 | 20231107 | 112600 | 35197542100 | 182200 | 182400 | 182400 | 182100 | 124 |
| 582 | 20231107 | 112500 | 35174949400 | 182100 | 182500 | 182500 | 182100 | 379 |
| 583 | 20231107 | 112400 | 35105810400 | 182500 | 181900 | 182500 | 181900 | 2110 |
| 584 | 20231107 | 112300 | 34721474900 | 181900 | 182000 | 182300 | 181500 | 307 |
| 585 | 20231107 | 112200 | 34665660000 | 182000 | 181700 | 182100 | 181400 | 791 |
| 586 | 20231107 | 112100 | 34521977100 | 181700 | 181700 | 181700 | 181300 | 842 |
| 587 | 20231107 | 112000 | 34369203800 | 181400 | 182100 | 182400 | 181400 | 1075 |
| 588 | 20231107 | 111900 | 34173815900 | 182100 | 182500 | 182700 | 182100 | 238 |
| 589 | 20231107 | 111800 | 34130404900 | 182500 | 182800 | 182900 | 182500 | 469 |
| 590 | 20231107 | 111700 | 34044729300 | 182800 | 182300 | 182900 | 181900 | 643 |
| 591 | 20231107 | 111600 | 33927316400 | 181900 | 181600 | 182300 | 181500 | 757 |
| 592 | 20231107 | 111500 | 33789692800 | 181600 | 181500 | 181600 | 181500 | 446 |
| 593 | 20231107 | 111400 | 33708740100 | 181500 | 181600 | 181600 | 181500 | 720 |
| 594 | 20231107 | 111300 | 33578048500 | 181600 | 181600 | 181600 | 181400 | 285 |
| 595 | 20231107 | 111200 | 33526323800 | 181600 | 181800 | 182000 | 181300 | 490 |
| 596 | 20231107 | 111100 | 33437292900 | 182000 | 181500 | 182300 | 181500 | 507 |
| 597 | 20231107 | 111000 | 33345210500 | 181500 | 180800 | 181500 | 180800 | 489 |
| 598 | 20231107 | 110900 | 33256539100 | 181000 | 181500 | 181600 | 180900 | 1123 |
| 599 | 20231107 | 110800 | 33053147500 | 181500 | 181600 | 181800 | 181400 | 820 |
| 600 | 20231107 | 110700 | 32904281300 | 181700 | 182100 | 182100 | 181500 | 1240 |
| 601 | 20231107 | 110600 | 32678801800 | 182100 | 182700 | 182700 | 182100 | 1967 |
| 602 | 20231107 | 110500 | 32319773400 | 182700 | 182800 | 182800 | 182700 | 560 |
| 603 | 20231107 | 110400 | 32217453300 | 182800 | 183300 | 183300 | 182800 | 648 |
| 604 | 20231107 | 110300 | 32098807900 | 183200 | 183500 | 183600 | 183200 | 1094 |
| 605 | 20231107 | 110200 | 31898232500 | 183300 | 183000 | 183500 | 183000 | 1448 |
| 606 | 20231107 | 110100 | 31632756600 | 183100 | 183000 | 183100 | 182800 | 571 |
| 607 | 20231107 | 110000 | 31528241300 | 183000 | 182900 | 183000 | 182800 | 714 |
| 608 | 20231107 | 105900 | 31397648200 | 183000 | 182800 | 183100 | 182800 | 187 |
| 609 | 20231107 | 105800 | 31363432700 | 182800 | 182800 | 183300 | 182500 | 1837 |
| 610 | 20231107 | 105700 | 31027324700 | 182800 | 182900 | 182900 | 182400 | 761 |
| 611 | 20231107 | 105600 | 30888393100 | 182900 | 182900 | 182900 | 182600 | 264 |
| 612 | 20231107 | 105500 | 30840117800 | 182800 | 182600 | 182800 | 182500 | 443 |
| 613 | 20231107 | 105400 | 30759170500 | 182500 | 182600 | 182600 | 182500 | 333 |
| 614 | 20231107 | 105300 | 30698365500 | 182500 | 182100 | 182500 | 182100 | 205 |
| 615 | 20231107 | 105200 | 30660961200 | 182100 | 181900 | 182100 | 181800 | 630 |
| 616 | 20231107 | 105100 | 30546318200 | 181900 | 181700 | 182000 | 181700 | 481 |
| 617 | 20231107 | 105000 | 30458889900 | 182000 | 182500 | 182500 | 181000 | 1498 |
| 618 | 20231107 | 104900 | 30186776200 | 182500 | 183100 | 183100 | 182500 | 481 |
| 619 | 20231107 | 104800 | 30098835200 | 183000 | 183000 | 183100 | 182900 | 450 |
| 620 | 20231107 | 104700 | 30016485400 | 183100 | 183000 | 183200 | 182900 | 1362 |
| 621 | 20231107 | 104600 | 29767203400 | 183000 | 182400 | 183000 | 182400 | 371 |
| 622 | 20231107 | 104500 | 29699389900 | 182300 | 182500 | 182700 | 182200 | 505 |
| 623 | 20231107 | 104400 | 29607312600 | 182300 | 182800 | 182800 | 182300 | 462 |
| 624 | 20231107 | 104300 | 29522995300 | 182700 | 183700 | 183900 | 182700 | 2686 |
| 625 | 20231107 | 104200 | 29030959700 | 183700 | 183100 | 183800 | 183100 | 2765 |
| 626 | 20231107 | 104100 | 28523518200 | 183200 | 183100 | 183200 | 182900 | 763 |
| 627 | 20231107 | 104000 | 28383890700 | 183100 | 182900 | 183100 | 182900 | 716 |
| 628 | 20231107 | 103900 | 28252848300 | 182900 | 181700 | 183000 | 181700 | 2770 |
| 629 | 20231107 | 103800 | 27747965000 | 181700 | 181600 | 181800 | 181600 | 279 |
| 630 | 20231107 | 103700 | 27697281300 | 181600 | 181700 | 181700 | 181500 | 396 |
| 631 | 20231107 | 103600 | 27625397500 | 181800 | 181700 | 181800 | 181700 | 371 |
| 632 | 20231107 | 103500 | 27557984500 | 181700 | 181600 | 182000 | 181500 | 387 |
| 633 | 20231107 | 103400 | 27487722400 | 181600 | 181700 | 181700 | 181400 | 504 |
| 634 | 20231107 | 103300 | 27396233900 | 181800 | 182200 | 182300 | 181600 | 859 |
| 635 | 20231107 | 103200 | 27239922400 | 182200 | 183000 | 183000 | 182200 | 429 |
| 636 | 20231107 | 103100 | 27161661700 | 183000 | 182500 | 183000 | 182500 | 324 |
| 637 | 20231107 | 103000 | 27102464700 | 182500 | 182100 | 182600 | 182100 | 461 |
| 638 | 20231107 | 102900 | 27018407400 | 182100 | 182300 | 182400 | 181800 | 568 |
| 639 | 20231107 | 102800 | 26914972300 | 182300 | 183000 | 183300 | 182300 | 730 |
| 640 | 20231107 | 102700 | 26781539100 | 183000 | 183500 | 183500 | 182800 | 1242 |
| 641 | 20231107 | 102600 | 26554132400 | 183000 | 182500 | 184100 | 182500 | 3052 |
| 642 | 20231107 | 102500 | 25994603100 | 182500 | 181600 | 182600 | 181500 | 2075 |
| 643 | 20231107 | 102400 | 25616791500 | 181700 | 181600 | 181900 | 181300 | 636 |
| 644 | 20231107 | 102300 | 25501260700 | 181600 | 181900 | 182100 | 181200 | 1705 |
| 645 | 20231107 | 102200 | 25191376100 | 182000 | 180500 | 182100 | 180500 | 2032 |
| 646 | 20231107 | 102100 | 24822860300 | 180500 | 180700 | 180800 | 180200 | 454 |
| 647 | 20231107 | 102000 | 24740838400 | 180700 | 180000 | 180900 | 179500 | 1693 |
| 648 | 20231107 | 101900 | 24435715100 | 179900 | 179900 | 179900 | 179400 | 596 |
| 649 | 20231107 | 101800 | 24328689000 | 179800 | 179900 | 180100 | 179500 | 445 |
| 650 | 20231107 | 101700 | 24248671800 | 179900 | 180200 | 180200 | 179600 | 759 |
| 651 | 20231107 | 101600 | 24112045600 | 180200 | 180000 | 180200 | 179900 | 582 |
| 652 | 20231107 | 101500 | 24007271500 | 179900 | 179800 | 180000 | 179600 | 513 |
| 653 | 20231107 | 101400 | 23915006000 | 179900 | 179400 | 180000 | 179400 | 865 |
| 654 | 20231107 | 101300 | 23759696900 | 179400 | 178500 | 179400 | 178500 | 376 |
| 655 | 20231107 | 101200 | 23692412600 | 178500 | 178300 | 178600 | 178200 | 1274 |
| 656 | 20231107 | 101100 | 23465123400 | 178300 | 178300 | 178400 | 178200 | 46 |
| 657 | 20231107 | 101000 | 23456924200 | 178200 | 178300 | 178300 | 178100 | 584 |
| 658 | 20231107 | 100900 | 23352823500 | 178300 | 178200 | 178500 | 178200 | 423 |
| 659 | 20231107 | 100800 | 23277380000 | 178300 | 178300 | 178300 | 178200 | 465 |
| 660 | 20231107 | 100700 | 23194499900 | 178300 | 178500 | 178500 | 178300 | 410 |
| 661 | 20231107 | 100600 | 23121363900 | 178500 | 178600 | 178600 | 178400 | 485 |
| 662 | 20231107 | 100500 | 23034804600 | 178600 | 178900 | 178900 | 178400 | 638 |
| 663 | 20231107 | 100400 | 22920829200 | 178900 | 179700 | 179700 | 178900 | 1054 |
| 664 | 20231107 | 100300 | 22731924700 | 179600 | 179800 | 179900 | 179600 | 383 |
| 665 | 20231107 | 100200 | 22663086000 | 179800 | 179900 | 180000 | 179700 | 573 |
| 666 | 20231107 | 100100 | 22560067500 | 179900 | 179900 | 180100 | 179800 | 1025 |
| 667 | 20231107 | 100000 | 22375618400 | 180000 | 179700 | 180300 | 179400 | 1975 |
| 668 | 20231107 | 095900 | 22020212800 | 179700 | 179700 | 179800 | 179300 | 888 |
| 669 | 20231107 | 095800 | 21860761800 | 179700 | 179300 | 179700 | 179300 | 549 |
| 670 | 20231107 | 095700 | 21762195600 | 179500 | 179000 | 179900 | 178900 | 1335 |
| 671 | 20231107 | 095600 | 21522925300 | 179000 | 178600 | 179000 | 178600 | 261 |
| 672 | 20231107 | 095500 | 21476259500 | 178700 | 178600 | 178700 | 178500 | 276 |
| 673 | 20231107 | 095400 | 21426964900 | 178500 | 179000 | 179200 | 178400 | 1436 |
| 674 | 20231107 | 095300 | 21170063300 | 179000 | 178500 | 179000 | 178500 | 591 |
| 675 | 20231107 | 095200 | 21064355100 | 178500 | 178200 | 178700 | 178200 | 398 |
| 676 | 20231107 | 095100 | 20993345700 | 178300 | 177900 | 178300 | 177800 | 1452 |
| 677 | 20231107 | 095000 | 20734822200 | 177800 | 177700 | 177900 | 177600 | 657 |
| 678 | 20231107 | 094900 | 20618055100 | 177700 | 178000 | 178000 | 177700 | 656 |
| 679 | 20231107 | 094800 | 20501398100 | 178000 | 177900 | 178000 | 177500 | 329 |
| 680 | 20231107 | 094700 | 20442890400 | 178000 | 177100 | 178800 | 177000 | 759 |
| 681 | 20231107 | 094600 | 20307964000 | 177100 | 177600 | 177700 | 176500 | 4371 |
| 682 | 20231107 | 094500 | 19534367100 | 177600 | 177900 | 177900 | 177100 | 2586 |
| 683 | 20231107 | 094400 | 19075420200 | 177900 | 178000 | 178200 | 177800 | 1721 |
| 684 | 20231107 | 094300 | 18769110200 | 178000 | 178300 | 178300 | 177900 | 2517 |
| 685 | 20231107 | 094200 | 18320922800 | 178300 | 178700 | 178800 | 178200 | 860 |
| 686 | 20231107 | 094100 | 18167482100 | 178700 | 178800 | 178900 | 178700 | 493 |
| 687 | 20231107 | 094000 | 18079347700 | 178800 | 178800 | 178800 | 178700 | 304 |
| 688 | 20231107 | 093900 | 18025000600 | 178800 | 178500 | 178800 | 178400 | 516 |
| 689 | 20231107 | 093800 | 17932853100 | 178600 | 178500 | 178600 | 178400 | 521 |
| 690 | 20231107 | 093700 | 17839854500 | 178600 | 178600 | 178900 | 178500 | 939 |
| 691 | 20231107 | 093600 | 17672098600 | 178500 | 178900 | 179000 | 178400 | 1268 |
| 692 | 20231107 | 093500 | 17445573000 | 178900 | 179300 | 179800 | 178600 | 778 |
| 693 | 20231107 | 093400 | 17306266500 | 179400 | 180200 | 180400 | 179300 | 1524 |
| 694 | 20231107 | 093300 | 17032063400 | 180300 | 179600 | 180300 | 179600 | 1979 |
| 695 | 20231107 | 093200 | 16675781100 | 179800 | 178600 | 179800 | 178400 | 1165 |
| 696 | 20231107 | 093100 | 16467149400 | 178600 | 178600 | 178600 | 178000 | 696 |
| 697 | 20231107 | 093000 | 16343021900 | 178600 | 178500 | 178600 | 178000 | 795 |
| 698 | 20231107 | 092900 | 16201276000 | 178500 | 178400 | 178700 | 178100 | 577 |
| 699 | 20231107 | 092800 | 16098323100 | 178300 | 178500 | 178900 | 177800 | 2091 |
| 700 | 20231107 | 092700 | 15724819900 | 178700 | 177700 | 178800 | 176800 | 5377 |
| 701 | 20231107 | 092600 | 14771259500 | 177700 | 178200 | 178600 | 177500 | 4043 |
| 702 | 20231107 | 092500 | 14051700500 | 178200 | 178200 | 179300 | 177900 | 1992 |
| 703 | 20231107 | 092400 | 13696028400 | 178200 | 179000 | 179300 | 177800 | 6057 |
| 704 | 20231107 | 092300 | 12616210700 | 179000 | 180000 | 180000 | 179000 | 3798 |
| 705 | 20231107 | 092200 | 11935264600 | 180000 | 180200 | 180300 | 179700 | 1553 |
| 706 | 20231107 | 092100 | 11655713100 | 180000 | 179600 | 180700 | 179400 | 1170 |
| 707 | 20231107 | 092000 | 11445297200 | 179600 | 180000 | 180000 | 179400 | 2435 |
| 708 | 20231107 | 091900 | 11007920500 | 180000 | 180400 | 180400 | 179900 | 727 |
| 709 | 20231107 | 091800 | 10877061200 | 180400 | 180900 | 181000 | 179900 | 1513 |
| 710 | 20231107 | 091700 | 10604125000 | 180900 | 180500 | 180900 | 180300 | 869 |
| 711 | 20231107 | 091600 | 10447116500 | 180500 | 180100 | 180700 | 179500 | 581 |
| 712 | 20231107 | 091500 | 10342451500 | 179500 | 179600 | 180100 | 179300 | 1633 |
| 713 | 20231107 | 091400 | 10049266200 | 179600 | 180600 | 180900 | 179600 | 1425 |
| 714 | 20231107 | 091300 | 9792832400 | 180900 | 179900 | 181000 | 179900 | 1588 |
| 715 | 20231107 | 091200 | 9506096500 | 179900 | 179300 | 180500 | 178100 | 4725 |
| 716 | 20231107 | 091100 | 8661162300 | 179300 | 180500 | 180700 | 179300 | 3594 |
| 717 | 20231107 | 091000 | 8014652700 | 180500 | 181100 | 181200 | 180500 | 1422 |
| 718 | 20231107 | 090900 | 7757396700 | 181100 | 180200 | 181100 | 179900 | 2682 |
| 719 | 20231107 | 090800 | 7273294300 | 180200 | 180700 | 181100 | 179700 | 3064 |
| 720 | 20231107 | 090700 | 6720642700 | 181000 | 180400 | 181100 | 180100 | 2767 |
| 721 | 20231107 | 090600 | 6220864900 | 180400 | 179200 | 181200 | 179000 | 3637 |
| 722 | 20231107 | 090500 | 5566362100 | 179200 | 180000 | 181500 | 179000 | 3892 |
| 723 | 20231107 | 090400 | 4866788900 | 181500 | 181500 | 182800 | 180000 | 4669 |
| 724 | 20231107 | 090300 | 4020473800 | 181500 | 182400 | 183600 | 180500 | 2749 |
| 725 | 20231107 | 090200 | 3520914100 | 181700 | 180100 | 184500 | 180000 | 3508 |
| 726 | 20231107 | 090100 | 2881879200 | 180100 | 177800 | 183000 | 177100 | 3899 |
| 727 | 20231107 | 090000 | 2178987200 | 177800 | 185000 | 185000 | 175000 | 11877 |