38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 195800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 3 | 20231106 | 195700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 4 | 20231106 | 195600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 5 | 20231106 | 195500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 6 | 20231106 | 195400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 7 | 20231106 | 195300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 8 | 20231106 | 195200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 9 | 20231106 | 195100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 10 | 20231106 | 195000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 11 | 20231106 | 194900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 12 | 20231106 | 194800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 13 | 20231106 | 194700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 14 | 20231106 | 194600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 15 | 20231106 | 194500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 16 | 20231106 | 194400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 17 | 20231106 | 194300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 18 | 20231106 | 194200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 19 | 20231106 | 194100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 20 | 20231106 | 194000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 21 | 20231106 | 193900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 22 | 20231106 | 193800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 23 | 20231106 | 193700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 24 | 20231106 | 193600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 25 | 20231106 | 193500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 26 | 20231106 | 193400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 27 | 20231106 | 193300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 28 | 20231106 | 193200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 29 | 20231106 | 193100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 30 | 20231106 | 193000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 31 | 20231106 | 192900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 32 | 20231106 | 192800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 33 | 20231106 | 192700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 34 | 20231106 | 192600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 35 | 20231106 | 192500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 36 | 20231106 | 192400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 37 | 20231106 | 192300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 38 | 20231106 | 192200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 39 | 20231106 | 192100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 40 | 20231106 | 192000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 41 | 20231106 | 191900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 42 | 20231106 | 191800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 43 | 20231106 | 191700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 44 | 20231106 | 191600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 45 | 20231106 | 191500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 46 | 20231106 | 191400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 47 | 20231106 | 191300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 48 | 20231106 | 191200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 49 | 20231106 | 191100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 50 | 20231106 | 191000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 51 | 20231106 | 190900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 52 | 20231106 | 190800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 53 | 20231106 | 190700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 54 | 20231106 | 190600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 55 | 20231106 | 190500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 56 | 20231106 | 190400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 57 | 20231106 | 190300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 58 | 20231106 | 190200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 59 | 20231106 | 190100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 60 | 20231106 | 190000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 61 | 20231106 | 185900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 62 | 20231106 | 185800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 63 | 20231106 | 185700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 64 | 20231106 | 185600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 65 | 20231106 | 185500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 66 | 20231106 | 185400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 67 | 20231106 | 185300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 68 | 20231106 | 185200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 69 | 20231106 | 185100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 70 | 20231106 | 185000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 71 | 20231106 | 184900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 72 | 20231106 | 184800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 73 | 20231106 | 184700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 74 | 20231106 | 184600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 75 | 20231106 | 184500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 76 | 20231106 | 184400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 77 | 20231106 | 184300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 78 | 20231106 | 184200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 79 | 20231106 | 184100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 80 | 20231106 | 184000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 81 | 20231106 | 183900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 82 | 20231106 | 183800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 83 | 20231106 | 183700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 84 | 20231106 | 183600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 85 | 20231106 | 183500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 86 | 20231106 | 183400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 87 | 20231106 | 183300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 88 | 20231106 | 183200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 89 | 20231106 | 183100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 90 | 20231106 | 183000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 91 | 20231106 | 182900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 92 | 20231106 | 182800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 93 | 20231106 | 182700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 94 | 20231106 | 182600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 95 | 20231106 | 182500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 96 | 20231106 | 182400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 97 | 20231106 | 182300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 98 | 20231106 | 182200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 99 | 20231106 | 182100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 100 | 20231106 | 182000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 101 | 20231106 | 181900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 102 | 20231106 | 181800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 103 | 20231106 | 181700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 104 | 20231106 | 181600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 105 | 20231106 | 181500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 106 | 20231106 | 181400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 107 | 20231106 | 181300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 108 | 20231106 | 181200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 109 | 20231106 | 181100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 110 | 20231106 | 181000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 111 | 20231106 | 180900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 112 | 20231106 | 180800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 113 | 20231106 | 180700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 114 | 20231106 | 180600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 115 | 20231106 | 180500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 116 | 20231106 | 180400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 117 | 20231106 | 180300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 118 | 20231106 | 180200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 119 | 20231106 | 180100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 120 | 20231106 | 180000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 121 | 20231106 | 175900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 122 | 20231106 | 175800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 123 | 20231106 | 175700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 124 | 20231106 | 175600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 125 | 20231106 | 175500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 126 | 20231106 | 175400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 127 | 20231106 | 175300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 128 | 20231106 | 175200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 129 | 20231106 | 175100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 130 | 20231106 | 175000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 131 | 20231106 | 174900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 132 | 20231106 | 174800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 133 | 20231106 | 174700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 134 | 20231106 | 174600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 135 | 20231106 | 174500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 136 | 20231106 | 174400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 137 | 20231106 | 174300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 138 | 20231106 | 174200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 139 | 20231106 | 174100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 140 | 20231106 | 174000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 141 | 20231106 | 173900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 142 | 20231106 | 173800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 143 | 20231106 | 173700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 144 | 20231106 | 173600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 145 | 20231106 | 173500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 146 | 20231106 | 173400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 147 | 20231106 | 173300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 148 | 20231106 | 173200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 149 | 20231106 | 173100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 150 | 20231106 | 173000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 151 | 20231106 | 172900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 152 | 20231106 | 172800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 153 | 20231106 | 172700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 154 | 20231106 | 172600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 155 | 20231106 | 172500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 156 | 20231106 | 172400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 157 | 20231106 | 172300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 158 | 20231106 | 172200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 159 | 20231106 | 172100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 160 | 20231106 | 172000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 161 | 20231106 | 171900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 162 | 20231106 | 171800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 163 | 20231106 | 171700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 164 | 20231106 | 171600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 165 | 20231106 | 171500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 166 | 20231106 | 171400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 167 | 20231106 | 171300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 168 | 20231106 | 171200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 169 | 20231106 | 171100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 170 | 20231106 | 171000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 171 | 20231106 | 170900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 172 | 20231106 | 170800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 173 | 20231106 | 170700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 174 | 20231106 | 170600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 175 | 20231106 | 170500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 176 | 20231106 | 170400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 177 | 20231106 | 170300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 178 | 20231106 | 170200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 179 | 20231106 | 170100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 180 | 20231106 | 170000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 181 | 20231106 | 165900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 182 | 20231106 | 165800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 183 | 20231106 | 165700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 184 | 20231106 | 165600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 185 | 20231106 | 165500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 186 | 20231106 | 165400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 187 | 20231106 | 165300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 188 | 20231106 | 165200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 189 | 20231106 | 165100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 190 | 20231106 | 165000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 191 | 20231106 | 164900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 192 | 20231106 | 164800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 193 | 20231106 | 164700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 194 | 20231106 | 164600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 195 | 20231106 | 164500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 196 | 20231106 | 164400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 197 | 20231106 | 164300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 198 | 20231106 | 164200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 199 | 20231106 | 164100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 200 | 20231106 | 164000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 201 | 20231106 | 163900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 202 | 20231106 | 163800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 203 | 20231106 | 163700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 204 | 20231106 | 163600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 205 | 20231106 | 163500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 206 | 20231106 | 163400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 207 | 20231106 | 163300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 208 | 20231106 | 163200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 209 | 20231106 | 163100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 210 | 20231106 | 163000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 211 | 20231106 | 162900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 212 | 20231106 | 162800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 213 | 20231106 | 162700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 214 | 20231106 | 162600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 215 | 20231106 | 162500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 216 | 20231106 | 162400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 217 | 20231106 | 162300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 218 | 20231106 | 162200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 219 | 20231106 | 162100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 220 | 20231106 | 162000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 221 | 20231106 | 161900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 222 | 20231106 | 161800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 223 | 20231106 | 161700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 224 | 20231106 | 161600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 225 | 20231106 | 161500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 226 | 20231106 | 161400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 227 | 20231106 | 161300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 228 | 20231106 | 161200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 229 | 20231106 | 161100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 230 | 20231106 | 161000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 231 | 20231106 | 160900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 232 | 20231106 | 160800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 233 | 20231106 | 160700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 234 | 20231106 | 160600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 235 | 20231106 | 160500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 236 | 20231106 | 160400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 237 | 20231106 | 160300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 238 | 20231106 | 160200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 239 | 20231106 | 160100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 240 | 20231106 | 160000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 241 | 20231106 | 155900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 242 | 20231106 | 155800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 243 | 20231106 | 155700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 244 | 20231106 | 155600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 245 | 20231106 | 155500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 246 | 20231106 | 155400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 247 | 20231106 | 155300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 248 | 20231106 | 155200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 249 | 20231106 | 155100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 250 | 20231106 | 155000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 251 | 20231106 | 154900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 252 | 20231106 | 154800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 253 | 20231106 | 154700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 254 | 20231106 | 154600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 255 | 20231106 | 154500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 256 | 20231106 | 154400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 257 | 20231106 | 154300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 258 | 20231106 | 154200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 259 | 20231106 | 154100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 260 | 20231106 | 154000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 261 | 20231106 | 153900 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 262 | 20231106 | 153800 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 263 | 20231106 | 153700 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 264 | 20231106 | 153600 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 265 | 20231106 | 153500 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 266 | 20231106 | 153400 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 267 | 20231106 | 153300 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 268 | 20231106 | 153200 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 269 | 20231106 | 153100 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 0 |
| 270 | 20231106 | 153000 | 65253109600 | 143300 | 143300 | 143300 | 143300 | 29181 |
| 271 | 20231106 | 152900 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 272 | 20231106 | 152800 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 273 | 20231106 | 152700 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 274 | 20231106 | 152600 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 275 | 20231106 | 152500 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 276 | 20231106 | 152400 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 277 | 20231106 | 152300 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 278 | 20231106 | 152200 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 279 | 20231106 | 152100 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 280 | 20231106 | 152000 | 61071472300 | 142400 | 142400 | 142400 | 142400 | 0 |
| 281 | 20231106 | 151900 | 61071472300 | 142400 | 142200 | 142400 | 142200 | 907 |
| 282 | 20231106 | 151800 | 60942380300 | 142200 | 142400 | 142400 | 142200 | 556 |
| 283 | 20231106 | 151700 | 60863259400 | 142300 | 142300 | 142400 | 142200 | 2844 |
| 284 | 20231106 | 151600 | 60458541400 | 142200 | 142000 | 142300 | 142000 | 4373 |
| 285 | 20231106 | 151500 | 59836913100 | 142000 | 142000 | 142100 | 142000 | 1899 |
| 286 | 20231106 | 151400 | 59567244800 | 142100 | 142100 | 142100 | 142000 | 527 |
| 287 | 20231106 | 151300 | 59492382000 | 142000 | 142000 | 142100 | 142000 | 139 |
| 288 | 20231106 | 151200 | 59472636000 | 142100 | 141900 | 142100 | 141900 | 448 |
| 289 | 20231106 | 151100 | 59409010500 | 142000 | 142000 | 142100 | 142000 | 1566 |
| 290 | 20231106 | 151000 | 59186636100 | 142000 | 142100 | 142100 | 141900 | 1387 |
| 291 | 20231106 | 150900 | 58989667900 | 142100 | 142000 | 142200 | 142000 | 397 |
| 292 | 20231106 | 150800 | 58933248700 | 142100 | 142100 | 142200 | 142000 | 1272 |
| 293 | 20231106 | 150700 | 58752494100 | 142200 | 142000 | 142200 | 142000 | 364 |
| 294 | 20231106 | 150600 | 58700769100 | 142100 | 142100 | 142200 | 142100 | 1003 |
| 295 | 20231106 | 150500 | 58558219800 | 142200 | 142000 | 142200 | 142000 | 883 |
| 296 | 20231106 | 150400 | 58432742200 | 142100 | 142000 | 142100 | 142000 | 644 |
| 297 | 20231106 | 150300 | 58341258100 | 142100 | 142000 | 142100 | 142000 | 254 |
| 298 | 20231106 | 150200 | 58305176300 | 142100 | 142000 | 142100 | 142000 | 442 |
| 299 | 20231106 | 150100 | 58242399000 | 142100 | 141900 | 142100 | 141900 | 1253 |
| 300 | 20231106 | 150000 | 58064448900 | 142000 | 141900 | 142000 | 141800 | 803 |
| 301 | 20231106 | 145900 | 57950457300 | 141800 | 141900 | 142000 | 141800 | 1800 |
| 302 | 20231106 | 145800 | 57695050000 | 142000 | 141900 | 142000 | 141900 | 312 |
| 303 | 20231106 | 145700 | 57650762800 | 141900 | 142000 | 142000 | 141900 | 478 |
| 304 | 20231106 | 145600 | 57582905400 | 142000 | 141900 | 142000 | 141800 | 653 |
| 305 | 20231106 | 145500 | 57490220300 | 141900 | 141800 | 141900 | 141800 | 312 |
| 306 | 20231106 | 145400 | 57445963200 | 141900 | 142100 | 142100 | 141800 | 4757 |
| 307 | 20231106 | 145300 | 56770601500 | 142100 | 142000 | 142100 | 141900 | 2172 |
| 308 | 20231106 | 145200 | 56462137700 | 142000 | 142000 | 142000 | 141900 | 372 |
| 309 | 20231106 | 145100 | 56409328500 | 142000 | 142000 | 142000 | 141900 | 204 |
| 310 | 20231106 | 145000 | 56380364800 | 141900 | 141900 | 142000 | 141900 | 287 |
| 311 | 20231106 | 144900 | 56339614700 | 141900 | 141900 | 142000 | 141900 | 203 |
| 312 | 20231106 | 144800 | 56310794900 | 141900 | 141900 | 142000 | 141900 | 1441 |
| 313 | 20231106 | 144700 | 56106289500 | 142000 | 142000 | 142000 | 141900 | 520 |
| 314 | 20231106 | 144600 | 56032460200 | 142000 | 141900 | 142000 | 141800 | 946 |
| 315 | 20231106 | 144500 | 55898160900 | 141900 | 141800 | 141900 | 141800 | 1048 |
| 316 | 20231106 | 144400 | 55749478900 | 141900 | 141800 | 141900 | 141700 | 1395 |
| 317 | 20231106 | 144300 | 55551696400 | 141700 | 141400 | 141800 | 141400 | 1026 |
| 318 | 20231106 | 144200 | 55406431700 | 141500 | 141400 | 141500 | 141400 | 398 |
| 319 | 20231106 | 144100 | 55350145000 | 141400 | 141400 | 141500 | 141300 | 417 |
| 320 | 20231106 | 144000 | 55291175200 | 141400 | 141300 | 141400 | 141300 | 263 |
| 321 | 20231106 | 143900 | 55254003100 | 141400 | 141300 | 141400 | 141200 | 412 |
| 322 | 20231106 | 143800 | 55195785900 | 141300 | 141300 | 141400 | 141200 | 1231 |
| 323 | 20231106 | 143700 | 55021898700 | 141300 | 141300 | 141300 | 141200 | 659 |
| 324 | 20231106 | 143600 | 54928819400 | 141300 | 141300 | 141300 | 141200 | 679 |
| 325 | 20231106 | 143500 | 54832898800 | 141300 | 141300 | 141300 | 141200 | 189 |
| 326 | 20231106 | 143400 | 54806200000 | 141200 | 141200 | 141300 | 141200 | 545 |
| 327 | 20231106 | 143300 | 54729202300 | 141300 | 141200 | 141300 | 141200 | 337 |
| 328 | 20231106 | 143200 | 54681591700 | 141300 | 141200 | 141300 | 141200 | 254 |
| 329 | 20231106 | 143100 | 54645707600 | 141300 | 141300 | 141300 | 141200 | 195 |
| 330 | 20231106 | 143000 | 54618163600 | 141300 | 141400 | 141400 | 141200 | 828 |
| 331 | 20231106 | 142900 | 54501222800 | 141300 | 141500 | 141500 | 141300 | 1284 |
| 332 | 20231106 | 142800 | 54319633900 | 141500 | 141700 | 141800 | 141400 | 1078 |
| 333 | 20231106 | 142700 | 54167038600 | 141700 | 141800 | 141800 | 141700 | 1974 |
| 334 | 20231106 | 142600 | 53887230800 | 141900 | 141700 | 141900 | 141700 | 514 |
| 335 | 20231106 | 142500 | 53814346400 | 141800 | 141800 | 141800 | 141700 | 427 |
| 336 | 20231106 | 142400 | 53753814500 | 141800 | 141800 | 141800 | 141700 | 814 |
| 337 | 20231106 | 142300 | 53638405700 | 141800 | 141700 | 141800 | 141700 | 437 |
| 338 | 20231106 | 142200 | 53576455300 | 141800 | 141700 | 141800 | 141600 | 762 |
| 339 | 20231106 | 142100 | 53468480000 | 141600 | 141600 | 141800 | 141500 | 578 |
| 340 | 20231106 | 142000 | 53386629200 | 141600 | 141400 | 141700 | 141400 | 397 |
| 341 | 20231106 | 141900 | 53330428900 | 141400 | 141500 | 141600 | 141400 | 709 |
| 342 | 20231106 | 141800 | 53230108200 | 141500 | 141800 | 141800 | 141400 | 1681 |
| 343 | 20231106 | 141700 | 52992049100 | 141800 | 141700 | 141800 | 141600 | 440 |
| 344 | 20231106 | 141600 | 52929693200 | 141700 | 141700 | 141700 | 141600 | 253 |
| 345 | 20231106 | 141500 | 52893852700 | 141700 | 141800 | 141800 | 141700 | 1537 |
| 346 | 20231106 | 141400 | 52675984400 | 141800 | 141800 | 141900 | 141800 | 240 |
| 347 | 20231106 | 141300 | 52641939000 | 141800 | 141900 | 141900 | 141800 | 381 |
| 348 | 20231106 | 141200 | 52587888300 | 141800 | 141900 | 142000 | 141800 | 2181 |
| 349 | 20231106 | 141100 | 52278401400 | 142000 | 142000 | 142000 | 141900 | 353 |
| 350 | 20231106 | 141000 | 52228279400 | 142000 | 142200 | 142200 | 142000 | 1288 |
| 351 | 20231106 | 140900 | 52045283900 | 142200 | 142100 | 142200 | 142000 | 528 |
| 352 | 20231106 | 140800 | 51970233000 | 142000 | 142000 | 142200 | 142000 | 820 |
| 353 | 20231106 | 140700 | 51853724200 | 142100 | 142000 | 142100 | 141900 | 4227 |
| 354 | 20231106 | 140600 | 51253474600 | 141900 | 141900 | 142000 | 141900 | 345 |
| 355 | 20231106 | 140500 | 51204487800 | 142000 | 141900 | 142000 | 141900 | 910 |
| 356 | 20231106 | 140400 | 51075293000 | 142000 | 141900 | 142000 | 141900 | 509 |
| 357 | 20231106 | 140300 | 51003017100 | 141900 | 141800 | 142000 | 141800 | 3063 |
| 358 | 20231106 | 140200 | 50568281700 | 141900 | 141900 | 141900 | 141800 | 793 |
| 359 | 20231106 | 140100 | 50455788500 | 141900 | 141800 | 141900 | 141800 | 350 |
| 360 | 20231106 | 140000 | 50406132100 | 141900 | 141800 | 141900 | 141800 | 778 |
| 361 | 20231106 | 135900 | 50295796200 | 141900 | 141800 | 141900 | 141700 | 523 |
| 362 | 20231106 | 135800 | 50221631600 | 141800 | 141500 | 141800 | 141400 | 4301 |
| 363 | 20231106 | 135700 | 49612594100 | 141500 | 141500 | 141500 | 141400 | 3603 |
| 364 | 20231106 | 135600 | 49102798600 | 141500 | 141500 | 141500 | 141400 | 840 |
| 365 | 20231106 | 135500 | 48983956500 | 141400 | 141500 | 141500 | 141400 | 1131 |
| 366 | 20231106 | 135400 | 48824012100 | 141500 | 141400 | 141500 | 141300 | 1337 |
| 367 | 20231106 | 135300 | 48634927100 | 141400 | 141400 | 141400 | 141300 | 238 |
| 368 | 20231106 | 135200 | 48601280800 | 141400 | 141300 | 141400 | 141200 | 837 |
| 369 | 20231106 | 135100 | 48482994800 | 141200 | 141200 | 141300 | 141200 | 823 |
| 370 | 20231106 | 135000 | 48366720100 | 141200 | 141200 | 141300 | 141200 | 512 |
| 371 | 20231106 | 134900 | 48294399200 | 141300 | 141200 | 141300 | 141200 | 218 |
| 372 | 20231106 | 134800 | 48263603900 | 141300 | 141300 | 141300 | 141200 | 226 |
| 373 | 20231106 | 134700 | 48231675600 | 141300 | 141200 | 141300 | 141200 | 280 |
| 374 | 20231106 | 134600 | 48192131600 | 141200 | 141200 | 141300 | 141200 | 493 |
| 375 | 20231106 | 134500 | 48122515800 | 141200 | 141300 | 141300 | 141100 | 594 |
| 376 | 20231106 | 134400 | 48038640300 | 141300 | 141300 | 141400 | 141200 | 1534 |
| 377 | 20231106 | 134300 | 47821885000 | 141300 | 141400 | 141400 | 141300 | 196 |
| 378 | 20231106 | 134200 | 47794180800 | 141300 | 141300 | 141400 | 141300 | 183 |
| 379 | 20231106 | 134100 | 47768318400 | 141300 | 141500 | 141500 | 141300 | 547 |
| 380 | 20231106 | 134000 | 47690967500 | 141400 | 141400 | 141500 | 141300 | 591 |
| 381 | 20231106 | 133900 | 47607391200 | 141400 | 141300 | 141400 | 141300 | 488 |
| 382 | 20231106 | 133800 | 47538394600 | 141400 | 141400 | 141400 | 141300 | 920 |
| 383 | 20231106 | 133700 | 47408395900 | 141400 | 141400 | 141400 | 141300 | 386 |
| 384 | 20231106 | 133600 | 47353826600 | 141400 | 141200 | 141400 | 141200 | 270 |
| 385 | 20231106 | 133500 | 47315686900 | 141200 | 140900 | 141300 | 140900 | 994 |
| 386 | 20231106 | 133400 | 47175414000 | 140900 | 141000 | 141000 | 140900 | 298 |
| 387 | 20231106 | 133300 | 47133415600 | 141000 | 141000 | 141100 | 140900 | 751 |
| 388 | 20231106 | 133200 | 47027521700 | 141100 | 141000 | 141100 | 141000 | 274 |
| 389 | 20231106 | 133100 | 46988880700 | 141000 | 141200 | 141300 | 141000 | 936 |
| 390 | 20231106 | 133000 | 46856754900 | 141200 | 141300 | 141400 | 141200 | 631 |
| 391 | 20231106 | 132900 | 46767596500 | 141300 | 141400 | 141500 | 141300 | 2459 |
| 392 | 20231106 | 132800 | 46419966900 | 141400 | 141400 | 141500 | 141400 | 399 |
| 393 | 20231106 | 132700 | 46363527000 | 141500 | 141500 | 141500 | 141400 | 927 |
| 394 | 20231106 | 132600 | 46232392600 | 141400 | 141400 | 141500 | 141400 | 283 |
| 395 | 20231106 | 132500 | 46192364000 | 141500 | 141500 | 141500 | 141400 | 1107 |
| 396 | 20231106 | 132400 | 46035766700 | 141500 | 141400 | 141500 | 141400 | 678 |
| 397 | 20231106 | 132300 | 45939860000 | 141400 | 141300 | 141500 | 141300 | 222 |
| 398 | 20231106 | 132200 | 45908460800 | 141400 | 141300 | 141400 | 141300 | 890 |
| 399 | 20231106 | 132100 | 45782632100 | 141400 | 141400 | 141400 | 141300 | 260 |
| 400 | 20231106 | 132000 | 45745875500 | 141400 | 141300 | 141400 | 141300 | 1253 |
| 401 | 20231106 | 131900 | 45568746900 | 141300 | 141200 | 141300 | 141200 | 376 |
| 402 | 20231106 | 131800 | 45515628200 | 141300 | 141200 | 141300 | 141200 | 684 |
| 403 | 20231106 | 131700 | 45419045700 | 141100 | 141100 | 141200 | 141100 | 85 |
| 404 | 20231106 | 131600 | 45407046400 | 141200 | 141100 | 141200 | 141000 | 253 |
| 405 | 20231106 | 131500 | 45371348600 | 141200 | 141100 | 141200 | 141100 | 726 |
| 406 | 20231106 | 131400 | 45268909100 | 141200 | 141100 | 141200 | 141000 | 463 |
| 407 | 20231106 | 131300 | 45203588800 | 141100 | 141100 | 141200 | 141000 | 292 |
| 408 | 20231106 | 131200 | 45162384700 | 141100 | 141000 | 141200 | 140900 | 524 |
| 409 | 20231106 | 131100 | 45088453000 | 141000 | 140900 | 141000 | 140800 | 1286 |
| 410 | 20231106 | 131000 | 44907252500 | 141000 | 141200 | 141200 | 140900 | 232 |
| 411 | 20231106 | 130900 | 44874533200 | 141100 | 141200 | 141200 | 140900 | 1474 |
| 412 | 20231106 | 130800 | 44666605600 | 141100 | 141300 | 141300 | 141100 | 1021 |
| 413 | 20231106 | 130700 | 44522443700 | 141300 | 141300 | 141300 | 141200 | 119 |
| 414 | 20231106 | 130600 | 44505633500 | 141200 | 141100 | 141300 | 141000 | 452 |
| 415 | 20231106 | 130500 | 44441855500 | 141100 | 141300 | 141300 | 141000 | 1600 |
| 416 | 20231106 | 130400 | 44215954400 | 141300 | 141300 | 141400 | 141200 | 948 |
| 417 | 20231106 | 130300 | 44082009100 | 141300 | 141300 | 141300 | 141200 | 256 |
| 418 | 20231106 | 130200 | 44045847500 | 141300 | 141400 | 141400 | 141200 | 801 |
| 419 | 20231106 | 130100 | 43932695100 | 141400 | 141300 | 141400 | 141200 | 288 |
| 420 | 20231106 | 130000 | 43892007900 | 141300 | 141200 | 141300 | 141200 | 366 |
| 421 | 20231106 | 125900 | 43840300500 | 141300 | 141300 | 141300 | 141200 | 958 |
| 422 | 20231106 | 125800 | 43704977800 | 141200 | 141300 | 141300 | 141200 | 433 |
| 423 | 20231106 | 125700 | 43643824200 | 141300 | 141400 | 141400 | 141300 | 1035 |
| 424 | 20231106 | 125600 | 43497550100 | 141400 | 141400 | 141500 | 141300 | 796 |
| 425 | 20231106 | 125500 | 43385000500 | 141400 | 141400 | 141400 | 141300 | 570 |
| 426 | 20231106 | 125400 | 43304405000 | 141500 | 141300 | 141500 | 141300 | 729 |
| 427 | 20231106 | 125300 | 43201320500 | 141400 | 141200 | 141400 | 141100 | 869 |
| 428 | 20231106 | 125200 | 43078585900 | 141200 | 141300 | 141300 | 141200 | 1972 |
| 429 | 20231106 | 125100 | 42800043800 | 141400 | 141300 | 141400 | 141300 | 305 |
| 430 | 20231106 | 125000 | 42756928400 | 141400 | 141500 | 141500 | 141300 | 1733 |
| 431 | 20231106 | 124900 | 42511880800 | 141400 | 141500 | 141500 | 141400 | 356 |
| 432 | 20231106 | 124800 | 42461510500 | 141400 | 141400 | 141500 | 141400 | 334 |
| 433 | 20231106 | 124700 | 42414267100 | 141400 | 141400 | 141500 | 141300 | 743 |
| 434 | 20231106 | 124600 | 42309202000 | 141400 | 141300 | 141400 | 141300 | 1150 |
| 435 | 20231106 | 124500 | 42146623700 | 141400 | 141400 | 141400 | 141300 | 734 |
| 436 | 20231106 | 124400 | 42042883000 | 141400 | 141300 | 141400 | 141300 | 371 |
| 437 | 20231106 | 124300 | 41990428000 | 141300 | 141300 | 141300 | 141200 | 796 |
| 438 | 20231106 | 124200 | 41877983000 | 141200 | 141200 | 141300 | 141200 | 464 |
| 439 | 20231106 | 124100 | 41812426700 | 141200 | 141200 | 141200 | 141100 | 594 |
| 440 | 20231106 | 124000 | 41728556200 | 141200 | 141000 | 141200 | 141000 | 6250 |
| 441 | 20231106 | 123900 | 40847123700 | 141000 | 140900 | 141000 | 140900 | 1564 |
| 442 | 20231106 | 123800 | 40626601700 | 141000 | 140900 | 141000 | 140900 | 630 |
| 443 | 20231106 | 123700 | 40537782500 | 140900 | 140900 | 141000 | 140900 | 945 |
| 444 | 20231106 | 123600 | 40404549100 | 141000 | 140900 | 141000 | 140900 | 683 |
| 445 | 20231106 | 123500 | 40308291200 | 140900 | 140800 | 141000 | 140800 | 1403 |
| 446 | 20231106 | 123400 | 40110577700 | 140900 | 140900 | 140900 | 140800 | 938 |
| 447 | 20231106 | 123300 | 39978414700 | 140900 | 140800 | 140900 | 140800 | 788 |
| 448 | 20231106 | 123200 | 39867390700 | 140800 | 140800 | 140800 | 140700 | 486 |
| 449 | 20231106 | 123100 | 39798972900 | 140800 | 140800 | 140800 | 140700 | 424 |
| 450 | 20231106 | 123000 | 39739298200 | 140700 | 140800 | 140900 | 140700 | 495 |
| 451 | 20231106 | 122900 | 39669618900 | 140800 | 140800 | 141000 | 140700 | 1063 |
| 452 | 20231106 | 122800 | 39519936900 | 140800 | 140900 | 141000 | 140800 | 620 |
| 453 | 20231106 | 122700 | 39432571300 | 140900 | 141000 | 141000 | 140800 | 1374 |
| 454 | 20231106 | 122600 | 39238988500 | 140900 | 141000 | 141000 | 140900 | 589 |
| 455 | 20231106 | 122500 | 39155959900 | 141000 | 141000 | 141000 | 140900 | 417 |
| 456 | 20231106 | 122400 | 39097173400 | 140900 | 140900 | 141000 | 140900 | 867 |
| 457 | 20231106 | 122300 | 38974960900 | 141000 | 141000 | 141000 | 140900 | 1099 |
| 458 | 20231106 | 122200 | 38820083500 | 140900 | 140800 | 141000 | 140800 | 1121 |
| 459 | 20231106 | 122100 | 38662090500 | 140900 | 140700 | 140900 | 140700 | 2058 |
| 460 | 20231106 | 122000 | 38372348100 | 140700 | 140600 | 140700 | 140600 | 352 |
| 461 | 20231106 | 121900 | 38322832700 | 140700 | 140600 | 140700 | 140500 | 1283 |
| 462 | 20231106 | 121800 | 38142412800 | 140600 | 140500 | 140600 | 140500 | 138 |
| 463 | 20231106 | 121700 | 38123012200 | 140500 | 140500 | 140500 | 140400 | 630 |
| 464 | 20231106 | 121600 | 38034515500 | 140600 | 140600 | 140700 | 140500 | 1293 |
| 465 | 20231106 | 121500 | 37852733700 | 140600 | 140700 | 140800 | 140600 | 1320 |
| 466 | 20231106 | 121400 | 37666998800 | 140800 | 140800 | 140800 | 140600 | 644 |
| 467 | 20231106 | 121300 | 37576393600 | 140800 | 140900 | 140900 | 140700 | 2090 |
| 468 | 20231106 | 121200 | 37282160100 | 140900 | 140800 | 140900 | 140800 | 600 |
| 469 | 20231106 | 121100 | 37197661000 | 140900 | 140800 | 140900 | 140800 | 342 |
| 470 | 20231106 | 121000 | 37149479100 | 140900 | 140900 | 141000 | 140700 | 1824 |
| 471 | 20231106 | 120900 | 36892589700 | 140900 | 140900 | 140900 | 140800 | 470 |
| 472 | 20231106 | 120800 | 36826388500 | 140900 | 140900 | 141000 | 140900 | 1138 |
| 473 | 20231106 | 120700 | 36666004400 | 141000 | 140900 | 141000 | 140800 | 780 |
| 474 | 20231106 | 120600 | 36556078500 | 140800 | 141000 | 141000 | 140800 | 1928 |
| 475 | 20231106 | 120500 | 36284367800 | 141000 | 140900 | 141000 | 140800 | 1664 |
| 476 | 20231106 | 120400 | 36049881800 | 140900 | 140900 | 140900 | 140800 | 2695 |
| 477 | 20231106 | 120300 | 35670240800 | 140900 | 140800 | 140900 | 140800 | 1678 |
| 478 | 20231106 | 120200 | 35433859800 | 140800 | 140800 | 140800 | 140700 | 1253 |
| 479 | 20231106 | 120100 | 35257447400 | 140800 | 140000 | 140800 | 139900 | 15630 |
| 480 | 20231106 | 120000 | 33064947700 | 140000 | 139800 | 140000 | 139800 | 2870 |
| 481 | 20231106 | 115900 | 32663337700 | 139800 | 139900 | 139900 | 139800 | 653 |
| 482 | 20231106 | 115800 | 32571992000 | 139900 | 139800 | 139900 | 139800 | 611 |
| 483 | 20231106 | 115700 | 32486527900 | 139800 | 139800 | 139900 | 139700 | 1607 |
| 484 | 20231106 | 115600 | 32261845700 | 139800 | 139700 | 139800 | 139600 | 1927 |
| 485 | 20231106 | 115500 | 31992641600 | 139700 | 139500 | 139700 | 139500 | 1698 |
| 486 | 20231106 | 115400 | 31755648200 | 139400 | 139400 | 139500 | 139300 | 760 |
| 487 | 20231106 | 115300 | 31649691700 | 139400 | 139200 | 139400 | 139200 | 1090 |
| 488 | 20231106 | 115200 | 31497860900 | 139200 | 139100 | 139200 | 139100 | 202 |
| 489 | 20231106 | 115100 | 31469749300 | 139200 | 139200 | 139200 | 139100 | 322 |
| 490 | 20231106 | 115000 | 31424940900 | 139200 | 139200 | 139200 | 139100 | 270 |
| 491 | 20231106 | 114900 | 31387363200 | 139100 | 139100 | 139200 | 139100 | 226 |
| 492 | 20231106 | 114800 | 31355911100 | 139100 | 139100 | 139200 | 139000 | 331 |
| 493 | 20231106 | 114700 | 31309856900 | 139000 | 139100 | 139100 | 139000 | 389 |
| 494 | 20231106 | 114600 | 31255759900 | 139000 | 139100 | 139100 | 139000 | 243 |
| 495 | 20231106 | 114500 | 31221967500 | 139100 | 139100 | 139100 | 139000 | 286 |
| 496 | 20231106 | 114400 | 31182192900 | 139000 | 138700 | 139100 | 138700 | 493 |
| 497 | 20231106 | 114300 | 31113743100 | 138700 | 139000 | 139000 | 138700 | 879 |
| 498 | 20231106 | 114200 | 30991675400 | 138900 | 139100 | 139100 | 138900 | 518 |
| 499 | 20231106 | 114100 | 30919674800 | 139100 | 139100 | 139100 | 139000 | 145 |
| 500 | 20231106 | 114000 | 30899516600 | 139000 | 139200 | 139200 | 139000 | 381 |
| 501 | 20231106 | 113900 | 30846524900 | 139200 | 139300 | 139300 | 139100 | 387 |
| 502 | 20231106 | 113800 | 30792668300 | 139200 | 139300 | 139300 | 139200 | 1149 |
| 503 | 20231106 | 113700 | 30632724400 | 139300 | 139200 | 139300 | 139200 | 188 |
| 504 | 20231106 | 113600 | 30606541400 | 139300 | 139300 | 139300 | 139200 | 353 |
| 505 | 20231106 | 113500 | 30557383800 | 139200 | 139300 | 139400 | 139200 | 460 |
| 506 | 20231106 | 113400 | 30493302900 | 139400 | 139300 | 139400 | 139300 | 93 |
| 507 | 20231106 | 113300 | 30480343600 | 139400 | 139300 | 139400 | 139200 | 428 |
| 508 | 20231106 | 113200 | 30420740500 | 139300 | 139200 | 139300 | 139200 | 176 |
| 509 | 20231106 | 113100 | 30396225400 | 139300 | 139300 | 139400 | 139200 | 639 |
| 510 | 20231106 | 113000 | 30307208900 | 139400 | 139300 | 139400 | 139300 | 114 |
| 511 | 20231106 | 112900 | 30291324500 | 139300 | 139100 | 139400 | 139100 | 567 |
| 512 | 20231106 | 112800 | 30212379800 | 139000 | 139000 | 139300 | 139000 | 696 |
| 513 | 20231106 | 112700 | 30115596100 | 139300 | 139400 | 139400 | 138900 | 2326 |
| 514 | 20231106 | 112600 | 29791738000 | 139300 | 139400 | 139400 | 139300 | 156 |
| 515 | 20231106 | 112500 | 29770001500 | 139300 | 139400 | 139400 | 139300 | 624 |
| 516 | 20231106 | 112400 | 29683023900 | 139300 | 139400 | 139400 | 139300 | 284 |
| 517 | 20231106 | 112300 | 29643451600 | 139400 | 139400 | 139400 | 139300 | 200 |
| 518 | 20231106 | 112200 | 29615578100 | 139300 | 139400 | 139400 | 139300 | 134 |
| 519 | 20231106 | 112100 | 29596902500 | 139400 | 139300 | 139400 | 139300 | 109 |
| 520 | 20231106 | 112000 | 29581711800 | 139300 | 139300 | 139400 | 139300 | 420 |
| 521 | 20231106 | 111900 | 29523198100 | 139400 | 139300 | 139400 | 139300 | 74 |
| 522 | 20231106 | 111800 | 29512886000 | 139300 | 139300 | 139400 | 139200 | 330 |
| 523 | 20231106 | 111700 | 29466915700 | 139300 | 139300 | 139400 | 139200 | 247 |
| 524 | 20231106 | 111600 | 29432509800 | 139200 | 139300 | 139500 | 139200 | 654 |
| 525 | 20231106 | 111500 | 29341360200 | 139200 | 139400 | 139600 | 139200 | 388 |
| 526 | 20231106 | 111400 | 29287275100 | 139300 | 139400 | 139500 | 139200 | 705 |
| 527 | 20231106 | 111300 | 29189034000 | 139400 | 139500 | 139600 | 139400 | 1203 |
| 528 | 20231106 | 111200 | 29021286400 | 139600 | 139400 | 139600 | 139400 | 338 |
| 529 | 20231106 | 111100 | 28974138000 | 139500 | 139400 | 139500 | 139400 | 754 |
| 530 | 20231106 | 111000 | 28868973400 | 139500 | 139400 | 139500 | 139400 | 283 |
| 531 | 20231106 | 110900 | 28829506400 | 139500 | 139300 | 139500 | 139200 | 352 |
| 532 | 20231106 | 110800 | 28780454800 | 139300 | 139000 | 139300 | 138900 | 1428 |
| 533 | 20231106 | 110700 | 28581895700 | 138900 | 139000 | 139000 | 138900 | 111 |
| 534 | 20231106 | 110600 | 28566468300 | 138900 | 138500 | 139000 | 138500 | 1683 |
| 535 | 20231106 | 110500 | 28333090400 | 138600 | 138500 | 138600 | 138500 | 322 |
| 536 | 20231106 | 110400 | 28288478100 | 138600 | 138700 | 138700 | 138500 | 344 |
| 537 | 20231106 | 110300 | 28240801500 | 138700 | 138800 | 138800 | 138600 | 471 |
| 538 | 20231106 | 110200 | 28175473000 | 138700 | 138700 | 138800 | 138700 | 485 |
| 539 | 20231106 | 110100 | 28108194900 | 138700 | 138800 | 138800 | 138600 | 374 |
| 540 | 20231106 | 110000 | 28056314700 | 138900 | 138900 | 138900 | 138800 | 270 |
| 541 | 20231106 | 105900 | 28018831600 | 138900 | 138800 | 138900 | 138800 | 347 |
| 542 | 20231106 | 105800 | 27970661000 | 138900 | 138900 | 138900 | 138700 | 879 |
| 543 | 20231106 | 105700 | 27848617700 | 138900 | 139100 | 139100 | 138900 | 665 |
| 544 | 20231106 | 105600 | 27756186600 | 139000 | 139000 | 139100 | 139000 | 231 |
| 545 | 20231106 | 105500 | 27724072000 | 139000 | 139000 | 139100 | 139000 | 208 |
| 546 | 20231106 | 105400 | 27695153800 | 139000 | 138900 | 139100 | 138900 | 360 |
| 547 | 20231106 | 105300 | 27645112800 | 138900 | 139100 | 139100 | 138900 | 380 |
| 548 | 20231106 | 105200 | 27592292800 | 139000 | 139000 | 139100 | 138500 | 1480 |
| 549 | 20231106 | 105100 | 27386593700 | 139100 | 139200 | 139200 | 139000 | 266 |
| 550 | 20231106 | 105000 | 27349593800 | 139100 | 139200 | 139200 | 139000 | 389 |
| 551 | 20231106 | 104900 | 27295493200 | 139200 | 139200 | 139300 | 139200 | 2110 |
| 552 | 20231106 | 104800 | 27001777900 | 139300 | 139200 | 139300 | 139200 | 154 |
| 553 | 20231106 | 104700 | 26980333500 | 139200 | 139300 | 139300 | 139200 | 154 |
| 554 | 20231106 | 104600 | 26958890400 | 139300 | 139200 | 139300 | 139200 | 301 |
| 555 | 20231106 | 104500 | 26916968500 | 139200 | 139200 | 139300 | 139200 | 178 |
| 556 | 20231106 | 104400 | 26892188000 | 139300 | 139200 | 139300 | 139200 | 75 |
| 557 | 20231106 | 104300 | 26881743200 | 139200 | 139300 | 139300 | 139200 | 334 |
| 558 | 20231106 | 104200 | 26835242300 | 139300 | 139400 | 139500 | 139200 | 677 |
| 559 | 20231106 | 104100 | 26740888800 | 139400 | 139600 | 139600 | 139400 | 732 |
| 560 | 20231106 | 104000 | 26638797100 | 139500 | 139500 | 139600 | 139500 | 397 |
| 561 | 20231106 | 103900 | 26583413700 | 139600 | 139500 | 139600 | 139400 | 424 |
| 562 | 20231106 | 103800 | 26524261800 | 139400 | 139300 | 139500 | 139200 | 950 |
| 563 | 20231106 | 103700 | 26391825000 | 139300 | 139500 | 139500 | 139200 | 957 |
| 564 | 20231106 | 103600 | 26258395700 | 139600 | 139700 | 139700 | 139600 | 2074 |
| 565 | 20231106 | 103500 | 25968859200 | 139700 | 139700 | 139700 | 139600 | 146 |
| 566 | 20231106 | 103400 | 25948467400 | 139600 | 139600 | 139700 | 139600 | 333 |
| 567 | 20231106 | 103300 | 25901974900 | 139700 | 139700 | 139700 | 139600 | 565 |
| 568 | 20231106 | 103200 | 25823072800 | 139700 | 139600 | 139700 | 139600 | 1127 |
| 569 | 20231106 | 103100 | 25665714200 | 139600 | 139500 | 139700 | 139500 | 1317 |
| 570 | 20231106 | 103000 | 25481868200 | 139500 | 139600 | 139600 | 139500 | 360 |
| 571 | 20231106 | 102900 | 25431645700 | 139500 | 139600 | 139600 | 139500 | 143 |
| 572 | 20231106 | 102800 | 25411695700 | 139500 | 139700 | 139800 | 139500 | 605 |
| 573 | 20231106 | 102700 | 25327191700 | 139800 | 139600 | 139800 | 139600 | 830 |
| 574 | 20231106 | 102600 | 25211259800 | 139600 | 139500 | 139600 | 139500 | 496 |
| 575 | 20231106 | 102500 | 25142061000 | 139600 | 139500 | 139600 | 139500 | 191 |
| 576 | 20231106 | 102400 | 25115413500 | 139600 | 139400 | 139600 | 139400 | 869 |
| 577 | 20231106 | 102300 | 24994191600 | 139400 | 138900 | 139500 | 138900 | 1266 |
| 578 | 20231106 | 102200 | 24817992900 | 138900 | 138900 | 139000 | 138600 | 1252 |
| 579 | 20231106 | 102100 | 24644143200 | 139000 | 139200 | 139200 | 138900 | 469 |
| 580 | 20231106 | 102000 | 24578947600 | 139200 | 139000 | 139200 | 139000 | 466 |
| 581 | 20231106 | 101900 | 24514140200 | 139100 | 139200 | 139300 | 139000 | 919 |
| 582 | 20231106 | 101800 | 24386286000 | 139100 | 139300 | 139400 | 139100 | 1251 |
| 583 | 20231106 | 101700 | 24212031500 | 139400 | 139400 | 139600 | 139300 | 792 |
| 584 | 20231106 | 101600 | 24101631200 | 139600 | 139500 | 139600 | 139500 | 955 |
| 585 | 20231106 | 101500 | 23968386400 | 139600 | 139600 | 139600 | 139400 | 1245 |
| 586 | 20231106 | 101400 | 23794713500 | 139500 | 139700 | 139700 | 139500 | 495 |
| 587 | 20231106 | 101300 | 23725607000 | 139600 | 139500 | 139700 | 139500 | 681 |
| 588 | 20231106 | 101200 | 23630543100 | 139600 | 139100 | 139600 | 139100 | 2415 |
| 589 | 20231106 | 101100 | 23293778000 | 139200 | 138700 | 139200 | 138600 | 1352 |
| 590 | 20231106 | 101000 | 23105969500 | 138800 | 138600 | 138800 | 138600 | 1221 |
| 591 | 20231106 | 100900 | 22936644600 | 138700 | 139000 | 139000 | 138700 | 837 |
| 592 | 20231106 | 100800 | 22820411300 | 139000 | 138900 | 139000 | 138800 | 1231 |
| 593 | 20231106 | 100700 | 22649457700 | 138900 | 138900 | 139000 | 138900 | 1004 |
| 594 | 20231106 | 100600 | 22509982400 | 139000 | 138900 | 139000 | 138900 | 362 |
| 595 | 20231106 | 100500 | 22459687800 | 138900 | 138500 | 138900 | 138500 | 1213 |
| 596 | 20231106 | 100400 | 22291447100 | 138500 | 138500 | 138600 | 138400 | 439 |
| 597 | 20231106 | 100300 | 22230652200 | 138500 | 138400 | 138700 | 138400 | 831 |
| 598 | 20231106 | 100200 | 22115514200 | 138400 | 138000 | 138400 | 137900 | 3654 |
| 599 | 20231106 | 100100 | 21610698800 | 138100 | 138000 | 138100 | 138000 | 865 |
| 600 | 20231106 | 100000 | 21491320300 | 138000 | 138100 | 138200 | 138000 | 1477 |
| 601 | 20231106 | 095900 | 21287329000 | 138200 | 138300 | 138300 | 138100 | 1645 |
| 602 | 20231106 | 095800 | 21060026300 | 138300 | 138600 | 138700 | 138200 | 2634 |
| 603 | 20231106 | 095700 | 20695265000 | 138600 | 138700 | 138700 | 138600 | 310 |
| 604 | 20231106 | 095600 | 20652288000 | 138600 | 138700 | 138700 | 138600 | 1082 |
| 605 | 20231106 | 095500 | 20502239100 | 138700 | 138600 | 138700 | 138500 | 732 |
| 606 | 20231106 | 095400 | 20400791700 | 138600 | 138700 | 138700 | 138500 | 1825 |
| 607 | 20231106 | 095300 | 20147957800 | 138700 | 138600 | 138700 | 138500 | 2001 |
| 608 | 20231106 | 095200 | 19870661700 | 138600 | 138600 | 138700 | 138600 | 668 |
| 609 | 20231106 | 095100 | 19778069100 | 138700 | 138600 | 138700 | 138600 | 859 |
| 610 | 20231106 | 095000 | 19659009700 | 138600 | 138700 | 138700 | 138500 | 1307 |
| 611 | 20231106 | 094900 | 19477842100 | 138800 | 139100 | 139100 | 138700 | 1787 |
| 612 | 20231106 | 094800 | 19229662500 | 139000 | 139200 | 139200 | 139000 | 1420 |
| 613 | 20231106 | 094700 | 19032141600 | 139200 | 139500 | 139500 | 139200 | 1165 |
| 614 | 20231106 | 094600 | 18869865300 | 139500 | 139500 | 139600 | 139400 | 837 |
| 615 | 20231106 | 094500 | 18753103000 | 139500 | 139600 | 139600 | 139500 | 519 |
| 616 | 20231106 | 094400 | 18680695200 | 139500 | 139600 | 139700 | 139500 | 890 |
| 617 | 20231106 | 094300 | 18556472700 | 139600 | 139900 | 140000 | 139500 | 1429 |
| 618 | 20231106 | 094200 | 18356721600 | 140100 | 139900 | 140200 | 139800 | 2058 |
| 619 | 20231106 | 094100 | 18068552400 | 139900 | 139900 | 139900 | 139600 | 751 |
| 620 | 20231106 | 094000 | 17963602500 | 139800 | 140100 | 140100 | 139700 | 1781 |
| 621 | 20231106 | 093900 | 17714540700 | 140000 | 140100 | 140200 | 140000 | 803 |
| 622 | 20231106 | 093800 | 17602075700 | 140200 | 140700 | 140700 | 140100 | 1770 |
| 623 | 20231106 | 093700 | 17353521500 | 140700 | 140500 | 140700 | 140500 | 1808 |
| 624 | 20231106 | 093600 | 17099289400 | 140600 | 140100 | 140700 | 140000 | 5034 |
| 625 | 20231106 | 093500 | 16392363800 | 140100 | 140100 | 140200 | 140000 | 750 |
| 626 | 20231106 | 093400 | 16287278600 | 140200 | 140300 | 140400 | 140100 | 831 |
| 627 | 20231106 | 093300 | 16170722300 | 140300 | 140100 | 140300 | 140100 | 1216 |
| 628 | 20231106 | 093200 | 16000177600 | 140100 | 140100 | 140200 | 140100 | 300 |
| 629 | 20231106 | 093100 | 15958132000 | 140100 | 140100 | 140300 | 140100 | 708 |
| 630 | 20231106 | 093000 | 15858906300 | 140100 | 140100 | 140200 | 139900 | 752 |
| 631 | 20231106 | 092900 | 15753612000 | 140000 | 139800 | 140000 | 139700 | 809 |
| 632 | 20231106 | 092800 | 15640454400 | 139800 | 140400 | 140400 | 139500 | 3634 |
| 633 | 20231106 | 092700 | 15131840100 | 140400 | 140500 | 140600 | 140300 | 3167 |
| 634 | 20231106 | 092600 | 14686970300 | 140300 | 140200 | 140400 | 140100 | 2328 |
| 635 | 20231106 | 092500 | 14360256900 | 140200 | 140500 | 140600 | 140200 | 1253 |
| 636 | 20231106 | 092400 | 14184337200 | 140400 | 140600 | 140600 | 140100 | 4496 |
| 637 | 20231106 | 092300 | 13552720900 | 140600 | 139500 | 140700 | 139500 | 21759 |
| 638 | 20231106 | 092200 | 10505946800 | 139500 | 139600 | 139700 | 139500 | 2460 |
| 639 | 20231106 | 092100 | 10162480200 | 139600 | 139700 | 139900 | 139500 | 1297 |
| 640 | 20231106 | 092000 | 9981355500 | 139700 | 139500 | 140000 | 139500 | 5837 |
| 641 | 20231106 | 091900 | 9164974100 | 139700 | 139000 | 139700 | 139000 | 7914 |
| 642 | 20231106 | 091800 | 8062131900 | 139000 | 138700 | 139000 | 138600 | 1572 |
| 643 | 20231106 | 091700 | 7843908500 | 138700 | 138600 | 138800 | 138600 | 726 |
| 644 | 20231106 | 091600 | 7743222400 | 138700 | 138800 | 139000 | 138600 | 1090 |
| 645 | 20231106 | 091500 | 7592019100 | 139000 | 139100 | 139200 | 138800 | 1804 |
| 646 | 20231106 | 091400 | 7341252400 | 139100 | 139300 | 139300 | 138800 | 6352 |
| 647 | 20231106 | 091300 | 6458396700 | 139200 | 138700 | 139300 | 138700 | 8743 |
| 648 | 20231106 | 091200 | 5242911500 | 138700 | 138600 | 138800 | 138500 | 1621 |
| 649 | 20231106 | 091100 | 5018196100 | 138600 | 138900 | 138900 | 138600 | 1457 |
| 650 | 20231106 | 091000 | 4816000200 | 138800 | 138400 | 138900 | 138300 | 2019 |
| 651 | 20231106 | 090900 | 4536007700 | 138400 | 138600 | 138600 | 138200 | 1581 |
| 652 | 20231106 | 090800 | 4317215200 | 138600 | 138000 | 138600 | 138000 | 3362 |
| 653 | 20231106 | 090700 | 3852177900 | 138100 | 137100 | 138100 | 137000 | 3447 |
| 654 | 20231106 | 090600 | 3377734600 | 137100 | 136700 | 137300 | 136600 | 2226 |
| 655 | 20231106 | 090500 | 3072909600 | 136700 | 137200 | 137200 | 136600 | 1517 |
| 656 | 20231106 | 090400 | 2865177400 | 137200 | 138000 | 138200 | 137000 | 3038 |
| 657 | 20231106 | 090300 | 2447636900 | 137900 | 138500 | 138500 | 137900 | 1480 |
| 658 | 20231106 | 090200 | 2243078900 | 138600 | 138600 | 138700 | 138300 | 2233 |
| 659 | 20231106 | 090100 | 1933810000 | 138600 | 138900 | 138900 | 138000 | 2591 |
| 660 | 20231106 | 090000 | 1574573500 | 138600 | 136000 | 139400 | 135900 | 11446 |