40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 202900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 3 | 20231102 | 202800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 4 | 20231102 | 202700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 5 | 20231102 | 202600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 6 | 20231102 | 202500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 7 | 20231102 | 202400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 8 | 20231102 | 202300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 9 | 20231102 | 202200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 10 | 20231102 | 202100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 11 | 20231102 | 202000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 12 | 20231102 | 201900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 13 | 20231102 | 201800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 14 | 20231102 | 201700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 15 | 20231102 | 201600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 16 | 20231102 | 201500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 17 | 20231102 | 201400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 18 | 20231102 | 201300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 19 | 20231102 | 201200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 20 | 20231102 | 201100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 21 | 20231102 | 201000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 22 | 20231102 | 200900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 23 | 20231102 | 200800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 24 | 20231102 | 200700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 25 | 20231102 | 200600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 26 | 20231102 | 200500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 27 | 20231102 | 200400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 28 | 20231102 | 200300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 29 | 20231102 | 200200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 30 | 20231102 | 200100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 31 | 20231102 | 200000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 32 | 20231102 | 195900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 33 | 20231102 | 195800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 34 | 20231102 | 195700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 35 | 20231102 | 195600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 36 | 20231102 | 195500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 37 | 20231102 | 195400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 38 | 20231102 | 195300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 39 | 20231102 | 195200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 40 | 20231102 | 195100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 41 | 20231102 | 195000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 42 | 20231102 | 194900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 43 | 20231102 | 194800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 44 | 20231102 | 194700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 45 | 20231102 | 194600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 46 | 20231102 | 194500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 47 | 20231102 | 194400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 48 | 20231102 | 194300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 49 | 20231102 | 194200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 50 | 20231102 | 194100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 51 | 20231102 | 194000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 52 | 20231102 | 193900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 53 | 20231102 | 193800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 54 | 20231102 | 193700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 55 | 20231102 | 193600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 56 | 20231102 | 193500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 57 | 20231102 | 193400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 58 | 20231102 | 193300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 59 | 20231102 | 193200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 60 | 20231102 | 193100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 61 | 20231102 | 193000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 62 | 20231102 | 192900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 63 | 20231102 | 192800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 64 | 20231102 | 192700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 65 | 20231102 | 192600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 66 | 20231102 | 192500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 67 | 20231102 | 192400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 68 | 20231102 | 192300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 69 | 20231102 | 192200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 70 | 20231102 | 192100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 71 | 20231102 | 192000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 72 | 20231102 | 191900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 73 | 20231102 | 191800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 74 | 20231102 | 191700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 75 | 20231102 | 191600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 76 | 20231102 | 191500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 77 | 20231102 | 191400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 78 | 20231102 | 191300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 79 | 20231102 | 191200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 80 | 20231102 | 191100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 81 | 20231102 | 191000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 82 | 20231102 | 190900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 83 | 20231102 | 190800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 84 | 20231102 | 190700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 85 | 20231102 | 190600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 86 | 20231102 | 190500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 87 | 20231102 | 190400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 88 | 20231102 | 190300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 89 | 20231102 | 190200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 90 | 20231102 | 190100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 91 | 20231102 | 190000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 92 | 20231102 | 185900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 93 | 20231102 | 185800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 94 | 20231102 | 185700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 95 | 20231102 | 185600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 96 | 20231102 | 185500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 97 | 20231102 | 185400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 98 | 20231102 | 185300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 99 | 20231102 | 185200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 100 | 20231102 | 185100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 101 | 20231102 | 185000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 102 | 20231102 | 184900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 103 | 20231102 | 184800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 104 | 20231102 | 184700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 105 | 20231102 | 184600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 106 | 20231102 | 184500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 107 | 20231102 | 184400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 108 | 20231102 | 184300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 109 | 20231102 | 184200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 110 | 20231102 | 184100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 111 | 20231102 | 184000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 112 | 20231102 | 183900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 113 | 20231102 | 183800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 114 | 20231102 | 183700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 115 | 20231102 | 183600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 116 | 20231102 | 183500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 117 | 20231102 | 183400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 118 | 20231102 | 183300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 119 | 20231102 | 183200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 120 | 20231102 | 183100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 121 | 20231102 | 183000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 122 | 20231102 | 182900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 123 | 20231102 | 182800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 124 | 20231102 | 182700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 125 | 20231102 | 182600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 126 | 20231102 | 182500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 127 | 20231102 | 182400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 128 | 20231102 | 182300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 129 | 20231102 | 182200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 130 | 20231102 | 182100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 131 | 20231102 | 182000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 132 | 20231102 | 181900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 133 | 20231102 | 181800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 134 | 20231102 | 181700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 135 | 20231102 | 181600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 136 | 20231102 | 181500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 137 | 20231102 | 181400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 138 | 20231102 | 181300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 139 | 20231102 | 181200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 140 | 20231102 | 181100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 141 | 20231102 | 181000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 142 | 20231102 | 180900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 143 | 20231102 | 180800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 144 | 20231102 | 180700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 145 | 20231102 | 180600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 146 | 20231102 | 180500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 147 | 20231102 | 180400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 148 | 20231102 | 180300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 149 | 20231102 | 180200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 150 | 20231102 | 180100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 151 | 20231102 | 180000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 152 | 20231102 | 175900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 153 | 20231102 | 175800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 154 | 20231102 | 175700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 155 | 20231102 | 175600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 156 | 20231102 | 175500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 157 | 20231102 | 175400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 158 | 20231102 | 175300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 159 | 20231102 | 175200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 160 | 20231102 | 175100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 161 | 20231102 | 175000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 162 | 20231102 | 174900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 163 | 20231102 | 174800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 164 | 20231102 | 174700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 165 | 20231102 | 174600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 166 | 20231102 | 174500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 167 | 20231102 | 174400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 168 | 20231102 | 174300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 169 | 20231102 | 174200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 170 | 20231102 | 174100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 171 | 20231102 | 174000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 172 | 20231102 | 173900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 173 | 20231102 | 173800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 174 | 20231102 | 173700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 175 | 20231102 | 173600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 176 | 20231102 | 173500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 177 | 20231102 | 173400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 178 | 20231102 | 173300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 179 | 20231102 | 173200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 180 | 20231102 | 173100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 181 | 20231102 | 173000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 182 | 20231102 | 172900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 183 | 20231102 | 172800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 184 | 20231102 | 172700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 185 | 20231102 | 172600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 186 | 20231102 | 172500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 187 | 20231102 | 172400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 188 | 20231102 | 172300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 189 | 20231102 | 172200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 190 | 20231102 | 172100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 191 | 20231102 | 172000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 192 | 20231102 | 171900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 193 | 20231102 | 171800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 194 | 20231102 | 171700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 195 | 20231102 | 171600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 196 | 20231102 | 171500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 197 | 20231102 | 171400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 198 | 20231102 | 171300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 199 | 20231102 | 171200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 200 | 20231102 | 171100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 201 | 20231102 | 171000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 202 | 20231102 | 170900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 203 | 20231102 | 170800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 204 | 20231102 | 170700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 205 | 20231102 | 170600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 206 | 20231102 | 170500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 207 | 20231102 | 170400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 208 | 20231102 | 170300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 209 | 20231102 | 170200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 210 | 20231102 | 170100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 211 | 20231102 | 170000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 212 | 20231102 | 165900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 213 | 20231102 | 165800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 214 | 20231102 | 165700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 215 | 20231102 | 165600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 216 | 20231102 | 165500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 217 | 20231102 | 165400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 218 | 20231102 | 165300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 219 | 20231102 | 165200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 220 | 20231102 | 165100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 221 | 20231102 | 165000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 222 | 20231102 | 164900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 223 | 20231102 | 164800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 224 | 20231102 | 164700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 225 | 20231102 | 164600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 226 | 20231102 | 164500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 227 | 20231102 | 164400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 228 | 20231102 | 164300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 229 | 20231102 | 164200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 230 | 20231102 | 164100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 231 | 20231102 | 164000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 232 | 20231102 | 163900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 233 | 20231102 | 163800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 234 | 20231102 | 163700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 235 | 20231102 | 163600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 236 | 20231102 | 163500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 237 | 20231102 | 163400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 238 | 20231102 | 163300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 239 | 20231102 | 163200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 240 | 20231102 | 163100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 241 | 20231102 | 163000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 242 | 20231102 | 162900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 243 | 20231102 | 162800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 244 | 20231102 | 162700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 245 | 20231102 | 162600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 246 | 20231102 | 162500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 247 | 20231102 | 162400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 248 | 20231102 | 162300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 249 | 20231102 | 162200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 250 | 20231102 | 162100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 251 | 20231102 | 162000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 252 | 20231102 | 161900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 253 | 20231102 | 161800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 254 | 20231102 | 161700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 255 | 20231102 | 161600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 256 | 20231102 | 161500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 257 | 20231102 | 161400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 258 | 20231102 | 161300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 259 | 20231102 | 161200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 260 | 20231102 | 161100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 261 | 20231102 | 161000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 262 | 20231102 | 160900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 263 | 20231102 | 160800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 264 | 20231102 | 160700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 265 | 20231102 | 160600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 266 | 20231102 | 160500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 267 | 20231102 | 160400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 268 | 20231102 | 160300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 269 | 20231102 | 160200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 270 | 20231102 | 160100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 271 | 20231102 | 160000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 272 | 20231102 | 155900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 273 | 20231102 | 155800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 274 | 20231102 | 155700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 275 | 20231102 | 155600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 276 | 20231102 | 155500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 277 | 20231102 | 155400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 278 | 20231102 | 155300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 279 | 20231102 | 155200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 280 | 20231102 | 155100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 281 | 20231102 | 155000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 282 | 20231102 | 154900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 283 | 20231102 | 154800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 284 | 20231102 | 154700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 285 | 20231102 | 154600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 286 | 20231102 | 154500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 287 | 20231102 | 154400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 288 | 20231102 | 154300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 289 | 20231102 | 154200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 290 | 20231102 | 154100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 291 | 20231102 | 154000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 292 | 20231102 | 153900 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 293 | 20231102 | 153800 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 294 | 20231102 | 153700 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 295 | 20231102 | 153600 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 296 | 20231102 | 153500 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 297 | 20231102 | 153400 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 298 | 20231102 | 153300 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 299 | 20231102 | 153200 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 300 | 20231102 | 153100 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 0 |
| 301 | 20231102 | 153000 | 19577432600 | 134200 | 134200 | 134200 | 134200 | 3064 |
| 302 | 20231102 | 152900 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 303 | 20231102 | 152800 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 304 | 20231102 | 152700 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 305 | 20231102 | 152600 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 306 | 20231102 | 152500 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 307 | 20231102 | 152400 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 308 | 20231102 | 152300 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 309 | 20231102 | 152200 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 310 | 20231102 | 152100 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 311 | 20231102 | 152000 | 19166243800 | 134700 | 134700 | 134700 | 134700 | 0 |
| 312 | 20231102 | 151900 | 19166243800 | 134700 | 135000 | 135100 | 134500 | 487 |
| 313 | 20231102 | 151800 | 19100578900 | 135000 | 134900 | 135000 | 134800 | 171 |
| 314 | 20231102 | 151700 | 19077505300 | 134900 | 134700 | 134900 | 134400 | 308 |
| 315 | 20231102 | 151600 | 19035997500 | 134600 | 134500 | 134800 | 134400 | 292 |
| 316 | 20231102 | 151500 | 18996682900 | 134400 | 134500 | 134800 | 134300 | 354 |
| 317 | 20231102 | 151400 | 18949040200 | 134700 | 134600 | 134700 | 134300 | 349 |
| 318 | 20231102 | 151300 | 18902069800 | 134700 | 134200 | 134700 | 134200 | 400 |
| 319 | 20231102 | 151200 | 18848238500 | 134300 | 134500 | 134700 | 134300 | 283 |
| 320 | 20231102 | 151100 | 18810176700 | 134500 | 134300 | 134700 | 134100 | 246 |
| 321 | 20231102 | 151000 | 18777084700 | 134500 | 134300 | 134700 | 134100 | 298 |
| 322 | 20231102 | 150900 | 18737032200 | 134300 | 134400 | 134600 | 134000 | 335 |
| 323 | 20231102 | 150800 | 18692015800 | 134400 | 133900 | 134400 | 133900 | 288 |
| 324 | 20231102 | 150700 | 18653340800 | 134300 | 134300 | 134300 | 133900 | 280 |
| 325 | 20231102 | 150600 | 18615772700 | 134300 | 133800 | 134300 | 133800 | 418 |
| 326 | 20231102 | 150500 | 18559701100 | 133900 | 133800 | 134300 | 133700 | 229 |
| 327 | 20231102 | 150400 | 18529009600 | 133800 | 134000 | 134300 | 133800 | 338 |
| 328 | 20231102 | 150300 | 18483684300 | 134100 | 134100 | 134300 | 134000 | 325 |
| 329 | 20231102 | 150200 | 18440071000 | 134100 | 134200 | 134300 | 134100 | 371 |
| 330 | 20231102 | 150100 | 18390270200 | 134200 | 134100 | 134300 | 134000 | 325 |
| 331 | 20231102 | 150000 | 18346666900 | 134200 | 134000 | 134300 | 133900 | 265 |
| 332 | 20231102 | 145900 | 18311130700 | 134000 | 133900 | 134300 | 133800 | 434 |
| 333 | 20231102 | 145800 | 18252971400 | 133900 | 133800 | 134000 | 133700 | 270 |
| 334 | 20231102 | 145700 | 18216824600 | 133800 | 134100 | 134300 | 133700 | 294 |
| 335 | 20231102 | 145600 | 18177421100 | 134100 | 134100 | 134300 | 134000 | 380 |
| 336 | 20231102 | 145500 | 18126433900 | 134100 | 133800 | 134100 | 133700 | 342 |
| 337 | 20231102 | 145400 | 18080627000 | 133800 | 133800 | 134000 | 133700 | 403 |
| 338 | 20231102 | 145300 | 18026682200 | 133900 | 133800 | 134000 | 133700 | 321 |
| 339 | 20231102 | 145200 | 17983705900 | 133800 | 133900 | 134100 | 133700 | 503 |
| 340 | 20231102 | 145100 | 17916344200 | 133800 | 134300 | 134500 | 133800 | 349 |
| 341 | 20231102 | 145000 | 17869503400 | 134300 | 134700 | 134700 | 134300 | 270 |
| 342 | 20231102 | 144900 | 17833224400 | 134700 | 134600 | 134700 | 134300 | 626 |
| 343 | 20231102 | 144800 | 17749020200 | 134500 | 134500 | 134700 | 134400 | 655 |
| 344 | 20231102 | 144700 | 17660869700 | 134600 | 134600 | 134700 | 134500 | 354 |
| 345 | 20231102 | 144600 | 17613237300 | 134600 | 134500 | 134600 | 134400 | 374 |
| 346 | 20231102 | 144500 | 17562938100 | 134600 | 134600 | 134700 | 134300 | 322 |
| 347 | 20231102 | 144400 | 17519646200 | 134600 | 134100 | 134700 | 134100 | 890 |
| 348 | 20231102 | 144300 | 17400010200 | 134100 | 134100 | 134200 | 133900 | 250 |
| 349 | 20231102 | 144200 | 17366498900 | 134000 | 134100 | 134300 | 133900 | 425 |
| 350 | 20231102 | 144100 | 17309515200 | 134000 | 133800 | 134000 | 133600 | 269 |
| 351 | 20231102 | 144000 | 17273487700 | 133800 | 133900 | 134200 | 133600 | 292 |
| 352 | 20231102 | 143900 | 17234360100 | 134000 | 133900 | 134100 | 133800 | 305 |
| 353 | 20231102 | 143800 | 17193519300 | 133800 | 134000 | 134200 | 133800 | 299 |
| 354 | 20231102 | 143700 | 17153447000 | 133900 | 133800 | 134000 | 133800 | 288 |
| 355 | 20231102 | 143600 | 17114882000 | 133700 | 133500 | 133900 | 133400 | 473 |
| 356 | 20231102 | 143500 | 17051642800 | 133500 | 133600 | 133700 | 133300 | 323 |
| 357 | 20231102 | 143400 | 17008519200 | 133400 | 133500 | 133600 | 133000 | 545 |
| 358 | 20231102 | 143300 | 16935834900 | 133400 | 133300 | 133500 | 133200 | 260 |
| 359 | 20231102 | 143200 | 16901154900 | 133400 | 133300 | 133500 | 133000 | 249 |
| 360 | 20231102 | 143100 | 16867964100 | 133500 | 133300 | 133500 | 133300 | 339 |
| 361 | 20231102 | 143000 | 16822732300 | 133300 | 133200 | 133300 | 133000 | 659 |
| 362 | 20231102 | 142900 | 16734921700 | 133200 | 132900 | 133200 | 132900 | 217 |
| 363 | 20231102 | 142800 | 16706058900 | 132900 | 133000 | 133200 | 132900 | 398 |
| 364 | 20231102 | 142700 | 16653100500 | 132900 | 132800 | 133000 | 132700 | 321 |
| 365 | 20231102 | 142600 | 16610444200 | 132800 | 132900 | 133000 | 132700 | 316 |
| 366 | 20231102 | 142500 | 16568443600 | 133000 | 132900 | 133000 | 132700 | 308 |
| 367 | 20231102 | 142400 | 16527512000 | 132900 | 132900 | 133100 | 132700 | 661 |
| 368 | 20231102 | 142300 | 16439701900 | 133100 | 133000 | 133200 | 132900 | 406 |
| 369 | 20231102 | 142200 | 16385682400 | 133000 | 133000 | 133200 | 132900 | 358 |
| 370 | 20231102 | 142100 | 16338046700 | 133000 | 133000 | 133200 | 132900 | 368 |
| 371 | 20231102 | 142000 | 16289072000 | 133100 | 133100 | 133200 | 132900 | 364 |
| 372 | 20231102 | 141900 | 16240622000 | 133000 | 133200 | 133200 | 132900 | 217 |
| 373 | 20231102 | 141800 | 16211755300 | 133300 | 133100 | 133300 | 133100 | 457 |
| 374 | 20231102 | 141700 | 16150873400 | 133100 | 133200 | 133200 | 133100 | 207 |
| 375 | 20231102 | 141600 | 16123305900 | 133200 | 133000 | 133300 | 132900 | 396 |
| 376 | 20231102 | 141500 | 16070586600 | 133000 | 133200 | 133300 | 132900 | 361 |
| 377 | 20231102 | 141400 | 16022536800 | 133000 | 133300 | 133300 | 132900 | 306 |
| 378 | 20231102 | 141300 | 15981780400 | 133200 | 133300 | 133400 | 133000 | 415 |
| 379 | 20231102 | 141200 | 15926482300 | 133200 | 133300 | 133400 | 133100 | 382 |
| 380 | 20231102 | 141100 | 15875563400 | 133300 | 133000 | 133300 | 133000 | 319 |
| 381 | 20231102 | 141000 | 15833078000 | 133100 | 132900 | 133100 | 132800 | 226 |
| 382 | 20231102 | 140900 | 15803021500 | 132800 | 133000 | 133100 | 132500 | 347 |
| 383 | 20231102 | 140800 | 15756880200 | 133100 | 133200 | 133200 | 133000 | 334 |
| 384 | 20231102 | 140700 | 15712417100 | 133100 | 133000 | 133200 | 132900 | 450 |
| 385 | 20231102 | 140600 | 15652550600 | 133000 | 132700 | 133100 | 132700 | 654 |
| 386 | 20231102 | 140500 | 15565631700 | 132800 | 132800 | 132900 | 132600 | 325 |
| 387 | 20231102 | 140400 | 15522490000 | 132600 | 132800 | 132900 | 132600 | 368 |
| 388 | 20231102 | 140300 | 15473632200 | 132800 | 132700 | 132800 | 132500 | 322 |
| 389 | 20231102 | 140200 | 15430911100 | 132600 | 132600 | 132900 | 132400 | 409 |
| 390 | 20231102 | 140100 | 15376631800 | 132700 | 132600 | 132800 | 132500 | 471 |
| 391 | 20231102 | 140000 | 15314167200 | 132600 | 132100 | 132600 | 132000 | 476 |
| 392 | 20231102 | 135900 | 15251200900 | 132100 | 131800 | 132400 | 131700 | 648 |
| 393 | 20231102 | 135800 | 15165718600 | 131800 | 131300 | 131900 | 131300 | 70 |
| 394 | 20231102 | 135700 | 15156500900 | 131900 | 131400 | 131900 | 131100 | 225 |
| 395 | 20231102 | 135600 | 15126926600 | 131500 | 131700 | 131700 | 131400 | 221 |
| 396 | 20231102 | 135500 | 15097871600 | 131600 | 131300 | 131800 | 131200 | 235 |
| 397 | 20231102 | 135400 | 15066980900 | 131400 | 131200 | 131800 | 131100 | 386 |
| 398 | 20231102 | 135300 | 15016304800 | 131100 | 131500 | 131500 | 131100 | 126 |
| 399 | 20231102 | 135200 | 14999768000 | 131100 | 131600 | 131700 | 131100 | 384 |
| 400 | 20231102 | 135100 | 14949357300 | 131600 | 131800 | 131900 | 131600 | 212 |
| 401 | 20231102 | 135000 | 14921412900 | 131800 | 131900 | 132000 | 131800 | 269 |
| 402 | 20231102 | 134900 | 14885938200 | 132000 | 131600 | 132000 | 131600 | 316 |
| 403 | 20231102 | 134800 | 14844279100 | 131600 | 131000 | 131600 | 130900 | 278 |
| 404 | 20231102 | 134700 | 14807787300 | 130900 | 130800 | 131100 | 130700 | 316 |
| 405 | 20231102 | 134600 | 14766430100 | 130800 | 131000 | 131100 | 130800 | 268 |
| 406 | 20231102 | 134500 | 14731340800 | 131000 | 131300 | 131500 | 131000 | 410 |
| 407 | 20231102 | 134400 | 14677557900 | 131200 | 130900 | 131400 | 130800 | 422 |
| 408 | 20231102 | 134300 | 14622238000 | 130900 | 130800 | 131100 | 130800 | 476 |
| 409 | 20231102 | 134200 | 14559893000 | 130900 | 130900 | 131000 | 130700 | 330 |
| 410 | 20231102 | 134100 | 14516723200 | 131000 | 130600 | 131000 | 130600 | 803 |
| 411 | 20231102 | 134000 | 14411713600 | 130700 | 131500 | 131500 | 130500 | 1406 |
| 412 | 20231102 | 133900 | 14227535400 | 131500 | 131400 | 131700 | 131300 | 196 |
| 413 | 20231102 | 133800 | 14201750000 | 131400 | 132100 | 132100 | 131300 | 253 |
| 414 | 20231102 | 133700 | 14168467600 | 132100 | 131800 | 132100 | 131400 | 407 |
| 415 | 20231102 | 133600 | 14114878000 | 131300 | 131500 | 132100 | 131300 | 308 |
| 416 | 20231102 | 133500 | 14074308800 | 131300 | 131300 | 131700 | 131300 | 215 |
| 417 | 20231102 | 133400 | 14046033200 | 131700 | 131700 | 132000 | 131300 | 420 |
| 418 | 20231102 | 133300 | 13990790100 | 131700 | 131700 | 131800 | 131500 | 210 |
| 419 | 20231102 | 133200 | 13963139900 | 131700 | 132000 | 132100 | 131700 | 150 |
| 420 | 20231102 | 133100 | 13943358900 | 132000 | 131900 | 132300 | 131900 | 484 |
| 421 | 20231102 | 133000 | 13879431800 | 132000 | 132000 | 132100 | 131900 | 197 |
| 422 | 20231102 | 132900 | 13853443800 | 132100 | 132100 | 132200 | 131900 | 148 |
| 423 | 20231102 | 132800 | 13833898700 | 132100 | 132200 | 132400 | 132100 | 118 |
| 424 | 20231102 | 132700 | 13818292900 | 132200 | 131900 | 132200 | 131800 | 383 |
| 425 | 20231102 | 132600 | 13767751900 | 131900 | 131900 | 132100 | 131800 | 189 |
| 426 | 20231102 | 132500 | 13742823000 | 131900 | 132000 | 132100 | 131700 | 347 |
| 427 | 20231102 | 132400 | 13697052100 | 132200 | 132000 | 132200 | 131100 | 720 |
| 428 | 20231102 | 132300 | 13602259300 | 132000 | 132200 | 132300 | 132000 | 254 |
| 429 | 20231102 | 132200 | 13568691600 | 132200 | 132300 | 132400 | 132200 | 360 |
| 430 | 20231102 | 132100 | 13521080100 | 132500 | 132500 | 132600 | 132300 | 113 |
| 431 | 20231102 | 132000 | 13506114200 | 132500 | 132600 | 132800 | 132500 | 269 |
| 432 | 20231102 | 131900 | 13470438500 | 132500 | 132500 | 132600 | 132500 | 117 |
| 433 | 20231102 | 131800 | 13454934800 | 132500 | 132500 | 132600 | 132500 | 397 |
| 434 | 20231102 | 131700 | 13402317700 | 132500 | 132700 | 132700 | 132500 | 138 |
| 435 | 20231102 | 131600 | 13384028200 | 132500 | 132500 | 132700 | 132300 | 208 |
| 436 | 20231102 | 131500 | 13356470300 | 132300 | 132400 | 132800 | 132200 | 275 |
| 437 | 20231102 | 131400 | 13320049500 | 132300 | 133100 | 133300 | 132100 | 1936 |
| 438 | 20231102 | 131300 | 13062725500 | 133100 | 133300 | 133300 | 133100 | 322 |
| 439 | 20231102 | 131200 | 13019849400 | 133200 | 133300 | 133400 | 133200 | 232 |
| 440 | 20231102 | 131100 | 12988928500 | 133300 | 133400 | 133500 | 133300 | 200 |
| 441 | 20231102 | 131000 | 12962245100 | 133400 | 133400 | 133500 | 133300 | 133 |
| 442 | 20231102 | 130900 | 12944508700 | 133400 | 133600 | 133600 | 133300 | 251 |
| 443 | 20231102 | 130800 | 12910998000 | 133500 | 133300 | 133600 | 133300 | 155 |
| 444 | 20231102 | 130700 | 12890306000 | 133300 | 133500 | 133600 | 133300 | 174 |
| 445 | 20231102 | 130600 | 12867096300 | 133400 | 133400 | 133800 | 133400 | 206 |
| 446 | 20231102 | 130500 | 12839587900 | 133400 | 133500 | 133800 | 133400 | 328 |
| 447 | 20231102 | 130400 | 12795779000 | 133600 | 133500 | 133900 | 133400 | 488 |
| 448 | 20231102 | 130300 | 12730587200 | 133600 | 133800 | 133900 | 133400 | 171 |
| 449 | 20231102 | 130200 | 12707738300 | 133600 | 133300 | 133800 | 133200 | 854 |
| 450 | 20231102 | 130100 | 12593670900 | 133200 | 133400 | 133600 | 133200 | 232 |
| 451 | 20231102 | 130000 | 12562726400 | 133400 | 133500 | 133500 | 133300 | 96 |
| 452 | 20231102 | 125900 | 12549922800 | 133500 | 133500 | 133600 | 133300 | 189 |
| 453 | 20231102 | 125800 | 12524700400 | 133400 | 133500 | 133600 | 133400 | 65 |
| 454 | 20231102 | 125700 | 12516023600 | 133500 | 133600 | 133700 | 133500 | 157 |
| 455 | 20231102 | 125600 | 12495052600 | 133600 | 133500 | 133700 | 133500 | 115 |
| 456 | 20231102 | 125500 | 12479693900 | 133500 | 134000 | 134000 | 133500 | 175 |
| 457 | 20231102 | 125400 | 12456314400 | 134000 | 133600 | 134000 | 133500 | 302 |
| 458 | 20231102 | 125300 | 12415956000 | 133600 | 133600 | 134000 | 133600 | 196 |
| 459 | 20231102 | 125200 | 12389758000 | 133700 | 134100 | 134200 | 133600 | 188 |
| 460 | 20231102 | 125100 | 12364585300 | 134100 | 133600 | 134200 | 133600 | 384 |
| 461 | 20231102 | 125000 | 12313186400 | 133600 | 133600 | 133700 | 133500 | 367 |
| 462 | 20231102 | 124900 | 12264156100 | 133600 | 133500 | 133600 | 133500 | 123 |
| 463 | 20231102 | 124800 | 12247734900 | 133500 | 133500 | 133600 | 133500 | 76 |
| 464 | 20231102 | 124700 | 12237586600 | 133600 | 133600 | 133700 | 133500 | 192 |
| 465 | 20231102 | 124600 | 12211935700 | 133600 | 133600 | 133700 | 133600 | 153 |
| 466 | 20231102 | 124500 | 12191489100 | 133600 | 133700 | 133800 | 133600 | 199 |
| 467 | 20231102 | 124400 | 12164887400 | 133700 | 133700 | 133800 | 133600 | 351 |
| 468 | 20231102 | 124300 | 12117969100 | 133700 | 133600 | 133800 | 133600 | 164 |
| 469 | 20231102 | 124200 | 12096044300 | 133700 | 133700 | 133700 | 133600 | 86 |
| 470 | 20231102 | 124100 | 12084552100 | 133700 | 133600 | 133900 | 133600 | 89 |
| 471 | 20231102 | 124000 | 12072646800 | 133900 | 133500 | 133900 | 133500 | 279 |
| 472 | 20231102 | 123900 | 12035343600 | 133600 | 133600 | 133700 | 133500 | 180 |
| 473 | 20231102 | 123800 | 12011303300 | 133700 | 133600 | 133700 | 133600 | 229 |
| 474 | 20231102 | 123700 | 11980694800 | 133700 | 133600 | 133700 | 133600 | 55 |
| 475 | 20231102 | 123600 | 11973345500 | 133600 | 133600 | 133800 | 133600 | 182 |
| 476 | 20231102 | 123500 | 11949021400 | 133600 | 133800 | 133900 | 133600 | 201 |
| 477 | 20231102 | 123400 | 11922137100 | 133800 | 133900 | 134000 | 133800 | 278 |
| 478 | 20231102 | 123300 | 11884923700 | 133900 | 134100 | 134100 | 133900 | 146 |
| 479 | 20231102 | 123200 | 11865360100 | 134000 | 134000 | 134100 | 133900 | 186 |
| 480 | 20231102 | 123100 | 11840440000 | 133900 | 134100 | 134100 | 133900 | 225 |
| 481 | 20231102 | 123000 | 11810291100 | 134000 | 134100 | 134100 | 134000 | 60 |
| 482 | 20231102 | 122900 | 11802249800 | 134000 | 134000 | 134100 | 134000 | 111 |
| 483 | 20231102 | 122800 | 11787374400 | 134000 | 134100 | 134100 | 134000 | 104 |
| 484 | 20231102 | 122700 | 11773435300 | 134000 | 133900 | 134300 | 133900 | 138 |
| 485 | 20231102 | 122600 | 11754942000 | 133900 | 134000 | 134100 | 133600 | 693 |
| 486 | 20231102 | 122500 | 11662093500 | 134100 | 134200 | 134500 | 134000 | 363 |
| 487 | 20231102 | 122400 | 11613400200 | 134400 | 134300 | 134600 | 134200 | 144 |
| 488 | 20231102 | 122300 | 11594051200 | 134300 | 134500 | 134600 | 134300 | 75 |
| 489 | 20231102 | 122200 | 11583968600 | 134500 | 134600 | 134600 | 134400 | 43 |
| 490 | 20231102 | 122100 | 11578183300 | 134600 | 134800 | 134800 | 134300 | 439 |
| 491 | 20231102 | 122000 | 11519038700 | 134300 | 134400 | 134800 | 134300 | 111 |
| 492 | 20231102 | 121900 | 11504100400 | 134300 | 134000 | 134800 | 134000 | 271 |
| 493 | 20231102 | 121800 | 11467731700 | 134000 | 134200 | 134200 | 134000 | 90 |
| 494 | 20231102 | 121700 | 11455667200 | 134100 | 134100 | 134200 | 134100 | 103 |
| 495 | 20231102 | 121600 | 11441850900 | 134100 | 134200 | 134300 | 134100 | 164 |
| 496 | 20231102 | 121500 | 11419857500 | 134200 | 134300 | 134400 | 134100 | 939 |
| 497 | 20231102 | 121400 | 11293828600 | 134300 | 134300 | 134500 | 134300 | 164 |
| 498 | 20231102 | 121300 | 11271799200 | 134300 | 134400 | 134500 | 134300 | 161 |
| 499 | 20231102 | 121200 | 11250166100 | 134400 | 134600 | 134600 | 134300 | 58 |
| 500 | 20231102 | 121100 | 11242366300 | 134600 | 134500 | 134600 | 134500 | 43 |
| 501 | 20231102 | 121000 | 11236581300 | 134600 | 134500 | 134600 | 134500 | 62 |
| 502 | 20231102 | 120900 | 11228239900 | 134600 | 134300 | 134700 | 134300 | 155 |
| 503 | 20231102 | 120800 | 11207395900 | 134300 | 134400 | 134400 | 134300 | 60 |
| 504 | 20231102 | 120700 | 11199332800 | 134500 | 134700 | 134700 | 134400 | 115 |
| 505 | 20231102 | 120600 | 11183870200 | 134600 | 134600 | 135300 | 134600 | 377 |
| 506 | 20231102 | 120500 | 11133065100 | 134600 | 134700 | 134700 | 134600 | 110 |
| 507 | 20231102 | 120400 | 11118256700 | 134600 | 134700 | 134700 | 134600 | 120 |
| 508 | 20231102 | 120300 | 11102103200 | 134700 | 134800 | 135000 | 134700 | 197 |
| 509 | 20231102 | 120200 | 11075534000 | 134900 | 134500 | 134900 | 134400 | 280 |
| 510 | 20231102 | 120100 | 11037833700 | 134400 | 134700 | 134700 | 134400 | 96 |
| 511 | 20231102 | 120000 | 11024915300 | 134600 | 134700 | 134700 | 134600 | 65 |
| 512 | 20231102 | 115900 | 11016165000 | 134600 | 134600 | 134700 | 134600 | 51 |
| 513 | 20231102 | 115800 | 11009298200 | 134700 | 134600 | 134700 | 134600 | 70 |
| 514 | 20231102 | 115700 | 10999872600 | 134600 | 134500 | 134700 | 134400 | 55 |
| 515 | 20231102 | 115600 | 10992473200 | 134600 | 134700 | 134800 | 134500 | 191 |
| 516 | 20231102 | 115500 | 10966760800 | 134700 | 134700 | 135000 | 134700 | 167 |
| 517 | 20231102 | 115400 | 10944253800 | 134700 | 134600 | 135100 | 134600 | 169 |
| 518 | 20231102 | 115300 | 10921472800 | 134600 | 135100 | 135200 | 134600 | 111 |
| 519 | 20231102 | 115200 | 10906498200 | 135200 | 135200 | 135200 | 135100 | 74 |
| 520 | 20231102 | 115100 | 10896497600 | 134600 | 134600 | 135200 | 134500 | 187 |
| 521 | 20231102 | 115000 | 10871325900 | 134600 | 134600 | 134600 | 134500 | 41 |
| 522 | 20231102 | 114900 | 10865810000 | 134500 | 134700 | 134700 | 134500 | 76 |
| 523 | 20231102 | 114800 | 10855585100 | 134700 | 134600 | 134700 | 134500 | 68 |
| 524 | 20231102 | 114700 | 10846434000 | 134600 | 134500 | 134700 | 134200 | 1107 |
| 525 | 20231102 | 114600 | 10697661400 | 134600 | 134900 | 134900 | 134600 | 190 |
| 526 | 20231102 | 114500 | 10672071300 | 134900 | 134900 | 135000 | 134600 | 207 |
| 527 | 20231102 | 114400 | 10644156500 | 135000 | 135500 | 135500 | 135000 | 647 |
| 528 | 20231102 | 114300 | 10556655700 | 135400 | 135300 | 135500 | 135300 | 165 |
| 529 | 20231102 | 114200 | 10534315400 | 135400 | 135300 | 135400 | 135300 | 54 |
| 530 | 20231102 | 114100 | 10527008000 | 135300 | 135400 | 135400 | 135300 | 74 |
| 531 | 20231102 | 114000 | 10516992600 | 135400 | 135100 | 135500 | 135100 | 167 |
| 532 | 20231102 | 113900 | 10494396600 | 135200 | 134900 | 135300 | 134600 | 127 |
| 533 | 20231102 | 113800 | 10477259400 | 134900 | 134900 | 135100 | 134900 | 86 |
| 534 | 20231102 | 113700 | 10465651600 | 135000 | 134900 | 135000 | 134500 | 196 |
| 535 | 20231102 | 113600 | 10439251600 | 134900 | 135100 | 135100 | 134900 | 302 |
| 536 | 20231102 | 113500 | 10398478700 | 135000 | 135500 | 135600 | 135000 | 296 |
| 537 | 20231102 | 113400 | 10358451500 | 135500 | 135300 | 135600 | 135200 | 76 |
| 538 | 20231102 | 113300 | 10348154900 | 135300 | 135200 | 135700 | 135200 | 134 |
| 539 | 20231102 | 113200 | 10329990800 | 135200 | 135300 | 135800 | 135100 | 452 |
| 540 | 20231102 | 113100 | 10268843500 | 135200 | 135700 | 135700 | 135100 | 47 |
| 541 | 20231102 | 113000 | 10262487900 | 135200 | 135100 | 135800 | 135000 | 168 |
| 542 | 20231102 | 112900 | 10239740900 | 135100 | 135200 | 135300 | 135100 | 86 |
| 543 | 20231102 | 112800 | 10228115100 | 135200 | 135100 | 135300 | 135100 | 324 |
| 544 | 20231102 | 112700 | 10184322700 | 135100 | 135000 | 135100 | 135000 | 85 |
| 545 | 20231102 | 112600 | 10172845800 | 135000 | 135000 | 135200 | 135000 | 88 |
| 546 | 20231102 | 112500 | 10160963500 | 135000 | 134700 | 135100 | 134700 | 320 |
| 547 | 20231102 | 112400 | 10117802300 | 134800 | 135000 | 135100 | 134700 | 124 |
| 548 | 20231102 | 112300 | 10101081600 | 135000 | 135300 | 135400 | 135000 | 188 |
| 549 | 20231102 | 112200 | 10075671000 | 135300 | 135300 | 135400 | 135200 | 202 |
| 550 | 20231102 | 112100 | 10048345700 | 135300 | 135300 | 135300 | 135200 | 86 |
| 551 | 20231102 | 112000 | 10036717700 | 135200 | 135300 | 135300 | 135200 | 133 |
| 552 | 20231102 | 111900 | 10018731300 | 135400 | 135400 | 135600 | 135200 | 202 |
| 553 | 20231102 | 111800 | 9991401700 | 135300 | 135400 | 135500 | 135300 | 88 |
| 554 | 20231102 | 111700 | 9979483300 | 135400 | 135300 | 135700 | 135300 | 43 |
| 555 | 20231102 | 111600 | 9973658500 | 135700 | 135200 | 135800 | 135200 | 301 |
| 556 | 20231102 | 111500 | 9932923700 | 135200 | 135200 | 135500 | 135200 | 134 |
| 557 | 20231102 | 111400 | 9914801300 | 135300 | 135400 | 135600 | 135200 | 311 |
| 558 | 20231102 | 111300 | 9872714000 | 135400 | 135000 | 135500 | 134800 | 110 |
| 559 | 20231102 | 111200 | 9857851200 | 135100 | 135600 | 135600 | 134900 | 39 |
| 560 | 20231102 | 111100 | 9852579600 | 135300 | 135400 | 135700 | 135200 | 116 |
| 561 | 20231102 | 111000 | 9836881300 | 135300 | 135000 | 135600 | 134600 | 1581 |
| 562 | 20231102 | 110900 | 9623703100 | 135100 | 135100 | 135100 | 135000 | 438 |
| 563 | 20231102 | 110800 | 9564567600 | 135000 | 135100 | 135200 | 135000 | 122 |
| 564 | 20231102 | 110700 | 9548092900 | 135100 | 135300 | 135400 | 135000 | 829 |
| 565 | 20231102 | 110600 | 9436083700 | 135300 | 135500 | 135500 | 135300 | 166 |
| 566 | 20231102 | 110500 | 9413609200 | 135500 | 135500 | 135700 | 135500 | 160 |
| 567 | 20231102 | 110400 | 9391926800 | 135500 | 136200 | 136200 | 135500 | 542 |
| 568 | 20231102 | 110300 | 9318248800 | 136100 | 136100 | 136200 | 136000 | 70 |
| 569 | 20231102 | 110200 | 9308722200 | 136100 | 136000 | 136100 | 136000 | 83 |
| 570 | 20231102 | 110100 | 9297431400 | 136100 | 136200 | 136300 | 136000 | 65 |
| 571 | 20231102 | 110000 | 9288585900 | 136100 | 135700 | 136100 | 135600 | 441 |
| 572 | 20231102 | 105900 | 9228700400 | 135900 | 135900 | 135900 | 135700 | 64 |
| 573 | 20231102 | 105800 | 9220009000 | 135700 | 135700 | 135800 | 135600 | 128 |
| 574 | 20231102 | 105700 | 9202641400 | 135600 | 135700 | 135700 | 135500 | 98 |
| 575 | 20231102 | 105600 | 9189352900 | 135600 | 136000 | 136100 | 135600 | 650 |
| 576 | 20231102 | 105500 | 9101053100 | 136000 | 136000 | 136300 | 136000 | 179 |
| 577 | 20231102 | 105400 | 9076697500 | 136000 | 136300 | 136300 | 136000 | 83 |
| 578 | 20231102 | 105300 | 9065394700 | 136200 | 136300 | 136300 | 136200 | 183 |
| 579 | 20231102 | 105200 | 9040458300 | 136200 | 136300 | 136400 | 136000 | 1024 |
| 580 | 20231102 | 105100 | 8901073400 | 136500 | 135500 | 136500 | 135500 | 156 |
| 581 | 20231102 | 105000 | 8879871100 | 135400 | 135500 | 135700 | 135400 | 114 |
| 582 | 20231102 | 104900 | 8864425100 | 135500 | 135500 | 135600 | 135400 | 115 |
| 583 | 20231102 | 104800 | 8848845100 | 135600 | 135400 | 135600 | 135400 | 74 |
| 584 | 20231102 | 104700 | 8838816900 | 135500 | 135400 | 135700 | 135400 | 278 |
| 585 | 20231102 | 104600 | 8801152800 | 135400 | 135600 | 135700 | 135400 | 231 |
| 586 | 20231102 | 104500 | 8769860200 | 135600 | 135900 | 136100 | 135600 | 131 |
| 587 | 20231102 | 104400 | 8752086700 | 135900 | 136300 | 136300 | 135900 | 169 |
| 588 | 20231102 | 104300 | 8729102900 | 135900 | 135700 | 136500 | 135700 | 162 |
| 589 | 20231102 | 104200 | 8707090100 | 135700 | 135800 | 135900 | 135700 | 133 |
| 590 | 20231102 | 104100 | 8689028300 | 135800 | 135600 | 135900 | 135500 | 440 |
| 591 | 20231102 | 104000 | 8629314100 | 135500 | 135500 | 135600 | 135500 | 65 |
| 592 | 20231102 | 103900 | 8620503000 | 135500 | 135700 | 135800 | 135500 | 477 |
| 593 | 20231102 | 103800 | 8555808800 | 135700 | 136100 | 136400 | 135700 | 1060 |
| 594 | 20231102 | 103700 | 8411597500 | 136100 | 136200 | 136300 | 136100 | 107 |
| 595 | 20231102 | 103600 | 8397028300 | 136100 | 136600 | 136600 | 136100 | 188 |
| 596 | 20231102 | 103500 | 8371408900 | 136600 | 136700 | 136800 | 136600 | 406 |
| 597 | 20231102 | 103400 | 8315930900 | 136700 | 136600 | 136800 | 136500 | 270 |
| 598 | 20231102 | 103300 | 8279022900 | 136600 | 136600 | 136600 | 136300 | 132 |
| 599 | 20231102 | 103200 | 8261011000 | 136600 | 137000 | 137000 | 136600 | 539 |
| 600 | 20231102 | 103100 | 8187243100 | 136900 | 137100 | 137100 | 136900 | 512 |
| 601 | 20231102 | 103000 | 8117104300 | 137000 | 137300 | 137700 | 137000 | 418 |
| 602 | 20231102 | 102900 | 8059705500 | 137300 | 137800 | 137800 | 137300 | 342 |
| 603 | 20231102 | 102800 | 8012679600 | 137700 | 137700 | 137900 | 137700 | 71 |
| 604 | 20231102 | 102700 | 8002901500 | 137700 | 137900 | 138100 | 137700 | 592 |
| 605 | 20231102 | 102600 | 7921272100 | 137900 | 138500 | 138500 | 137900 | 249 |
| 606 | 20231102 | 102500 | 7886878000 | 138200 | 138500 | 138600 | 138200 | 149 |
| 607 | 20231102 | 102400 | 7866268600 | 138200 | 138600 | 138600 | 138200 | 300 |
| 608 | 20231102 | 102300 | 7824747200 | 138600 | 138600 | 138800 | 138600 | 279 |
| 609 | 20231102 | 102200 | 7786046600 | 138600 | 139000 | 139000 | 138600 | 291 |
| 610 | 20231102 | 102100 | 7745637500 | 138900 | 138900 | 139200 | 138800 | 579 |
| 611 | 20231102 | 102000 | 7665111200 | 139000 | 138500 | 139000 | 138500 | 126 |
| 612 | 20231102 | 101900 | 7647644400 | 138500 | 138000 | 138500 | 138000 | 493 |
| 613 | 20231102 | 101800 | 7579548900 | 138000 | 137800 | 138100 | 137800 | 148 |
| 614 | 20231102 | 101700 | 7559136400 | 137800 | 137700 | 137800 | 137500 | 780 |
| 615 | 20231102 | 101600 | 7451730800 | 137700 | 137700 | 137900 | 137700 | 604 |
| 616 | 20231102 | 101500 | 7368552400 | 137700 | 137800 | 138100 | 137700 | 214 |
| 617 | 20231102 | 101400 | 7339066600 | 137800 | 138500 | 138500 | 137600 | 183 |
| 618 | 20231102 | 101300 | 7313824600 | 138000 | 138500 | 138700 | 138000 | 201 |
| 619 | 20231102 | 101200 | 7286045300 | 138500 | 138200 | 139000 | 138200 | 519 |
| 620 | 20231102 | 101100 | 7214088500 | 138700 | 138100 | 138700 | 138100 | 239 |
| 621 | 20231102 | 101000 | 7180993200 | 138100 | 139200 | 139300 | 138100 | 342 |
| 622 | 20231102 | 100900 | 7133541200 | 139200 | 139200 | 139300 | 139200 | 242 |
| 623 | 20231102 | 100800 | 7099832500 | 139100 | 139300 | 139300 | 139000 | 93 |
| 624 | 20231102 | 100700 | 7086893100 | 139300 | 138800 | 139500 | 138800 | 168 |
| 625 | 20231102 | 100600 | 7063485500 | 139400 | 138900 | 139500 | 138800 | 408 |
| 626 | 20231102 | 100500 | 7006699300 | 139000 | 138800 | 139000 | 138800 | 226 |
| 627 | 20231102 | 100400 | 6975296000 | 138700 | 138900 | 138900 | 138600 | 145 |
| 628 | 20231102 | 100300 | 6955171700 | 138900 | 138600 | 139100 | 138600 | 149 |
| 629 | 20231102 | 100200 | 6934477600 | 138600 | 138700 | 139100 | 138600 | 425 |
| 630 | 20231102 | 100100 | 6875465600 | 138700 | 138900 | 139000 | 138700 | 199 |
| 631 | 20231102 | 100000 | 6847834100 | 138900 | 138600 | 139000 | 138300 | 1742 |
| 632 | 20231102 | 095900 | 6606039900 | 138600 | 138000 | 138600 | 137900 | 1230 |
| 633 | 20231102 | 095800 | 6435969800 | 138000 | 137800 | 138000 | 137800 | 85 |
| 634 | 20231102 | 095700 | 6424247300 | 137900 | 137600 | 137900 | 137400 | 595 |
| 635 | 20231102 | 095600 | 6342354500 | 137600 | 137600 | 138000 | 137600 | 223 |
| 636 | 20231102 | 095500 | 6311623700 | 137600 | 138200 | 138200 | 137400 | 105 |
| 637 | 20231102 | 095400 | 6297164100 | 137700 | 137600 | 138200 | 137000 | 390 |
| 638 | 20231102 | 095300 | 6243471100 | 137700 | 137700 | 138300 | 137500 | 236 |
| 639 | 20231102 | 095200 | 6210908200 | 137600 | 138400 | 138400 | 137600 | 91 |
| 640 | 20231102 | 095100 | 6198319400 | 138400 | 137000 | 138400 | 137000 | 265 |
| 641 | 20231102 | 095000 | 6161756900 | 137000 | 137500 | 137900 | 137000 | 371 |
| 642 | 20231102 | 094900 | 6110818100 | 137400 | 137800 | 137900 | 137000 | 492 |
| 643 | 20231102 | 094800 | 6043132100 | 137600 | 137700 | 138000 | 137600 | 232 |
| 644 | 20231102 | 094700 | 6011139300 | 137800 | 137600 | 137900 | 137600 | 526 |
| 645 | 20231102 | 094600 | 5938674900 | 137600 | 137700 | 137700 | 137500 | 269 |
| 646 | 20231102 | 094500 | 5901649600 | 137700 | 136900 | 137900 | 136900 | 279 |
| 647 | 20231102 | 094400 | 5863299600 | 137000 | 137200 | 137200 | 136500 | 411 |
| 648 | 20231102 | 094300 | 5807058600 | 137100 | 136900 | 137300 | 136900 | 136 |
| 649 | 20231102 | 094200 | 5788425200 | 136900 | 137500 | 137500 | 136800 | 509 |
| 650 | 20231102 | 094100 | 5718597500 | 137600 | 137400 | 137900 | 137400 | 222 |
| 651 | 20231102 | 094000 | 5688050200 | 137400 | 138400 | 138400 | 137300 | 1275 |
| 652 | 20231102 | 093900 | 5512054900 | 138400 | 138900 | 138900 | 138400 | 551 |
| 653 | 20231102 | 093800 | 5435624400 | 138900 | 137900 | 138900 | 137600 | 583 |
| 654 | 20231102 | 093700 | 5354988900 | 137800 | 137400 | 137900 | 137400 | 571 |
| 655 | 20231102 | 093600 | 5276310500 | 137400 | 138100 | 138600 | 137300 | 630 |
| 656 | 20231102 | 093500 | 5189455700 | 137900 | 137900 | 138600 | 137900 | 225 |
| 657 | 20231102 | 093400 | 5158352100 | 137900 | 138500 | 138700 | 137800 | 724 |
| 658 | 20231102 | 093300 | 5058134300 | 138300 | 136900 | 138300 | 136900 | 1503 |
| 659 | 20231102 | 093200 | 4851458000 | 136800 | 136600 | 137200 | 136600 | 480 |
| 660 | 20231102 | 093100 | 4785759700 | 136500 | 136300 | 136500 | 136300 | 184 |
| 661 | 20231102 | 093000 | 4760659200 | 136300 | 136000 | 136400 | 136000 | 178 |
| 662 | 20231102 | 092900 | 4736418300 | 136000 | 136600 | 137300 | 136000 | 692 |
| 663 | 20231102 | 092800 | 4642048000 | 137300 | 137200 | 137400 | 136600 | 220 |
| 664 | 20231102 | 092700 | 4611876600 | 137100 | 136700 | 137200 | 136300 | 565 |
| 665 | 20231102 | 092600 | 4534652000 | 136400 | 135500 | 136400 | 135300 | 579 |
| 666 | 20231102 | 092500 | 4456023600 | 135300 | 135100 | 135300 | 135100 | 348 |
| 667 | 20231102 | 092400 | 4408973700 | 135200 | 134900 | 135200 | 134900 | 384 |
| 668 | 20231102 | 092300 | 4357111900 | 134900 | 134800 | 135300 | 134800 | 547 |
| 669 | 20231102 | 092200 | 4283185600 | 135200 | 135500 | 135900 | 134700 | 1580 |
| 670 | 20231102 | 092100 | 4069725700 | 135900 | 136400 | 136400 | 135500 | 355 |
| 671 | 20231102 | 092000 | 4021517300 | 135900 | 136200 | 136400 | 135700 | 410 |
| 672 | 20231102 | 091900 | 3965758800 | 136200 | 136100 | 136500 | 136000 | 289 |
| 673 | 20231102 | 091800 | 3926409400 | 135900 | 136400 | 137700 | 135700 | 1777 |
| 674 | 20231102 | 091700 | 3683729700 | 136300 | 136800 | 137300 | 136200 | 851 |
| 675 | 20231102 | 091600 | 3567615300 | 137200 | 136600 | 137200 | 136600 | 195 |
| 676 | 20231102 | 091500 | 3540950800 | 136600 | 136300 | 137000 | 136300 | 663 |
| 677 | 20231102 | 091400 | 3450351600 | 136300 | 137500 | 137500 | 135900 | 1005 |
| 678 | 20231102 | 091300 | 3312658600 | 137500 | 138900 | 139300 | 137500 | 624 |
| 679 | 20231102 | 091200 | 3226248300 | 139000 | 139600 | 140000 | 139000 | 396 |
| 680 | 20231102 | 091100 | 3171059800 | 140000 | 138900 | 140000 | 138000 | 2488 |
| 681 | 20231102 | 091000 | 2825862300 | 138800 | 140300 | 140600 | 138800 | 2735 |
| 682 | 20231102 | 090900 | 2443702800 | 140200 | 138900 | 140400 | 138800 | 2244 |
| 683 | 20231102 | 090800 | 2129995700 | 139300 | 139100 | 139900 | 138800 | 2707 |
| 684 | 20231102 | 090700 | 1752659000 | 139000 | 139000 | 139600 | 138900 | 1181 |
| 685 | 20231102 | 090600 | 1588180600 | 138800 | 136800 | 138900 | 136700 | 4452 |
| 686 | 20231102 | 090500 | 975458000 | 136100 | 135900 | 136800 | 135900 | 1105 |
| 687 | 20231102 | 090400 | 824827900 | 135500 | 136000 | 136900 | 135100 | 1516 |
| 688 | 20231102 | 090300 | 618307000 | 136000 | 136300 | 137200 | 136000 | 874 |
| 689 | 20231102 | 090200 | 498962100 | 136000 | 135500 | 136300 | 135500 | 190 |
| 690 | 20231102 | 090100 | 473126100 | 135200 | 137400 | 137600 | 135000 | 1188 |
| 691 | 20231102 | 090000 | 310934600 | 137300 | 135900 | 137400 | 135900 | 2279 |