40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 203000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 3 | 20231106 | 202900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20231106 | 202800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20231106 | 202700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20231106 | 202600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20231106 | 202500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20231106 | 202400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20231106 | 202300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20231106 | 202200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20231106 | 202100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20231106 | 202000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20231106 | 201900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20231106 | 201800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20231106 | 201700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20231106 | 201600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20231106 | 201500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20231106 | 201400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20231106 | 201300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20231106 | 201200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20231106 | 201100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20231106 | 201000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20231106 | 200900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20231106 | 200800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20231106 | 200700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20231106 | 200600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20231106 | 200500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20231106 | 200400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20231106 | 200300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20231106 | 200200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20231106 | 200100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20231106 | 200000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 33 | 20231106 | 195900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20231106 | 195800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20231106 | 195700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20231106 | 195600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20231106 | 195500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20231106 | 195400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20231106 | 195300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20231106 | 195200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20231106 | 195100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20231106 | 195000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20231106 | 194900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20231106 | 194800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20231106 | 194700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20231106 | 194600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20231106 | 194500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20231106 | 194400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20231106 | 194300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20231106 | 194200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20231106 | 194100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20231106 | 194000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20231106 | 193900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20231106 | 193800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20231106 | 193700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20231106 | 193600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20231106 | 193500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20231106 | 193400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20231106 | 193300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20231106 | 193200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20231106 | 193100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20231106 | 193000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 63 | 20231106 | 192900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20231106 | 192800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20231106 | 192700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20231106 | 192600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20231106 | 192500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20231106 | 192400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20231106 | 192300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20231106 | 192200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20231106 | 192100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20231106 | 192000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20231106 | 191900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20231106 | 191800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20231106 | 191700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20231106 | 191600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20231106 | 191500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20231106 | 191400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20231106 | 191300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20231106 | 191200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20231106 | 191100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20231106 | 191000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20231106 | 190900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20231106 | 190800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20231106 | 190700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20231106 | 190600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20231106 | 190500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20231106 | 190400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20231106 | 190300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20231106 | 190200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20231106 | 190100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20231106 | 190000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 93 | 20231106 | 185900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20231106 | 185800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20231106 | 185700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20231106 | 185600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20231106 | 185500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20231106 | 185400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20231106 | 185300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20231106 | 185200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20231106 | 185100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20231106 | 185000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20231106 | 184900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20231106 | 184800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20231106 | 184700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20231106 | 184600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20231106 | 184500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20231106 | 184400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20231106 | 184300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20231106 | 184200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20231106 | 184100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20231106 | 184000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20231106 | 183900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20231106 | 183800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20231106 | 183700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20231106 | 183600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20231106 | 183500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20231106 | 183400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20231106 | 183300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20231106 | 183200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20231106 | 183100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20231106 | 183000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 123 | 20231106 | 182900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20231106 | 182800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20231106 | 182700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20231106 | 182600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20231106 | 182500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20231106 | 182400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20231106 | 182300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20231106 | 182200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20231106 | 182100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20231106 | 182000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20231106 | 181900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20231106 | 181800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20231106 | 181700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20231106 | 181600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20231106 | 181500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20231106 | 181400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20231106 | 181300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20231106 | 181200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20231106 | 181100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20231106 | 181000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20231106 | 180900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20231106 | 180800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20231106 | 180700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20231106 | 180600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20231106 | 180500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20231106 | 180400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20231106 | 180300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20231106 | 180200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20231106 | 180100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20231106 | 180000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 153 | 20231106 | 175900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20231106 | 175800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20231106 | 175700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20231106 | 175600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20231106 | 175500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20231106 | 175400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20231106 | 175300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20231106 | 175200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20231106 | 175100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20231106 | 175000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20231106 | 174900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20231106 | 174800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20231106 | 174700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20231106 | 174600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20231106 | 174500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20231106 | 174400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20231106 | 174300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20231106 | 174200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20231106 | 174100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20231106 | 174000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20231106 | 173900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20231106 | 173800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20231106 | 173700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20231106 | 173600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20231106 | 173500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20231106 | 173400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20231106 | 173300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20231106 | 173200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20231106 | 173100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20231106 | 173000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 183 | 20231106 | 172900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 184 | 20231106 | 172800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20231106 | 172700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20231106 | 172600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20231106 | 172500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20231106 | 172400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20231106 | 172300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20231106 | 172200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20231106 | 172100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20231106 | 172000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20231106 | 171900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20231106 | 171800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 195 | 20231106 | 171700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 196 | 20231106 | 171600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 197 | 20231106 | 171500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 198 | 20231106 | 171400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 199 | 20231106 | 171300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 200 | 20231106 | 171200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 201 | 20231106 | 171100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 202 | 20231106 | 171000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 203 | 20231106 | 170900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 204 | 20231106 | 170800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 205 | 20231106 | 170700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 206 | 20231106 | 170600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 207 | 20231106 | 170500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 208 | 20231106 | 170400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 209 | 20231106 | 170300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 210 | 20231106 | 170200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 211 | 20231106 | 170100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 212 | 20231106 | 170000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 213 | 20231106 | 165900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 214 | 20231106 | 165800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 215 | 20231106 | 165700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 216 | 20231106 | 165600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 217 | 20231106 | 165500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 218 | 20231106 | 165400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 219 | 20231106 | 165300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 220 | 20231106 | 165200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 221 | 20231106 | 165100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 222 | 20231106 | 165000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 223 | 20231106 | 164900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 224 | 20231106 | 164800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 225 | 20231106 | 164700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 226 | 20231106 | 164600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 227 | 20231106 | 164500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 228 | 20231106 | 164400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 229 | 20231106 | 164300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 230 | 20231106 | 164200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 231 | 20231106 | 164100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 232 | 20231106 | 164000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 233 | 20231106 | 163900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 234 | 20231106 | 163800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 235 | 20231106 | 163700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 236 | 20231106 | 163600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 237 | 20231106 | 163500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 238 | 20231106 | 163400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 239 | 20231106 | 163300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 240 | 20231106 | 163200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 241 | 20231106 | 163100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 242 | 20231106 | 163000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 243 | 20231106 | 162900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 244 | 20231106 | 162800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 245 | 20231106 | 162700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 246 | 20231106 | 162600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 247 | 20231106 | 162500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 248 | 20231106 | 162400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 249 | 20231106 | 162300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 250 | 20231106 | 162200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 251 | 20231106 | 162100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 252 | 20231106 | 162000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 253 | 20231106 | 161900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 254 | 20231106 | 161800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 255 | 20231106 | 161700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 256 | 20231106 | 161600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 257 | 20231106 | 161500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 258 | 20231106 | 161400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 259 | 20231106 | 161300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 260 | 20231106 | 161200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 261 | 20231106 | 161100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 262 | 20231106 | 161000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 263 | 20231106 | 160900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 264 | 20231106 | 160800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 265 | 20231106 | 160700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 266 | 20231106 | 160600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 267 | 20231106 | 160500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 268 | 20231106 | 160400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 269 | 20231106 | 160300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 270 | 20231106 | 160200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 271 | 20231106 | 160100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 272 | 20231106 | 160000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 3937 |
| 273 | 20231106 | 155900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 274 | 20231106 | 155800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 275 | 20231106 | 155700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 276 | 20231106 | 155600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 277 | 20231106 | 155500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 278 | 20231106 | 155400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 279 | 20231106 | 155300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 280 | 20231106 | 155200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 281 | 20231106 | 155100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 282 | 20231106 | 155000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 283 | 20231106 | 154900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 284 | 20231106 | 154800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 285 | 20231106 | 154700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 286 | 20231106 | 154600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 287 | 20231106 | 154500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 288 | 20231106 | 154400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 289 | 20231106 | 154300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 290 | 20231106 | 154200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 291 | 20231106 | 154100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 292 | 20231106 | 154000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 293 | 20231106 | 153900 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 294 | 20231106 | 153800 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 295 | 20231106 | 153700 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 296 | 20231106 | 153600 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 297 | 20231106 | 153500 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 298 | 20231106 | 153400 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 299 | 20231106 | 153300 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 300 | 20231106 | 153200 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 301 | 20231106 | 153100 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 0 |
| 302 | 20231106 | 153000 | 15391407700 | 130100 | 130100 | 130100 | 130100 | 7874 |
| 303 | 20231106 | 152900 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 304 | 20231106 | 152800 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 305 | 20231106 | 152700 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 306 | 20231106 | 152600 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 307 | 20231106 | 152500 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 308 | 20231106 | 152400 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 309 | 20231106 | 152300 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 310 | 20231106 | 152200 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 311 | 20231106 | 152100 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 312 | 20231106 | 152000 | 14879204000 | 129300 | 129300 | 129300 | 129300 | 0 |
| 313 | 20231106 | 151900 | 14879204000 | 129300 | 129400 | 129600 | 129300 | 111 |
| 314 | 20231106 | 151800 | 14864832200 | 129400 | 129500 | 129600 | 129300 | 157 |
| 315 | 20231106 | 151700 | 14844507900 | 129500 | 129400 | 129500 | 129300 | 144 |
| 316 | 20231106 | 151600 | 14825873800 | 129400 | 129300 | 129500 | 129300 | 214 |
| 317 | 20231106 | 151500 | 14798179000 | 129300 | 129300 | 129400 | 129200 | 238 |
| 318 | 20231106 | 151400 | 14767405600 | 129400 | 129300 | 129400 | 129300 | 179 |
| 319 | 20231106 | 151300 | 14744252700 | 129300 | 129200 | 129400 | 129100 | 280 |
| 320 | 20231106 | 151200 | 14708043300 | 129200 | 129100 | 129400 | 129000 | 180 |
| 321 | 20231106 | 151100 | 14684800900 | 129100 | 129100 | 129400 | 129100 | 233 |
| 322 | 20231106 | 151000 | 14654684200 | 129200 | 129000 | 129300 | 129000 | 216 |
| 323 | 20231106 | 150900 | 14626804400 | 129100 | 128900 | 129100 | 128900 | 217 |
| 324 | 20231106 | 150800 | 14598818000 | 128900 | 128900 | 129100 | 128900 | 251 |
| 325 | 20231106 | 150700 | 14566444600 | 129000 | 129100 | 129100 | 128800 | 288 |
| 326 | 20231106 | 150600 | 14529308300 | 129000 | 129200 | 129200 | 128800 | 245 |
| 327 | 20231106 | 150500 | 14497695600 | 129100 | 129000 | 129200 | 129000 | 426 |
| 328 | 20231106 | 150400 | 14442721600 | 129100 | 129000 | 129400 | 129000 | 190 |
| 329 | 20231106 | 150300 | 14418172700 | 129200 | 128900 | 129200 | 128800 | 352 |
| 330 | 20231106 | 150200 | 14372786800 | 128800 | 128800 | 129000 | 128800 | 150 |
| 331 | 20231106 | 150100 | 14353455500 | 128800 | 128800 | 129000 | 128700 | 375 |
| 332 | 20231106 | 150000 | 14305136400 | 128800 | 128700 | 128900 | 128700 | 427 |
| 333 | 20231106 | 145900 | 14250138900 | 128700 | 128700 | 128900 | 128700 | 222 |
| 334 | 20231106 | 145800 | 14221555400 | 128900 | 128800 | 128900 | 128700 | 234 |
| 335 | 20231106 | 145700 | 14191412000 | 128800 | 128800 | 128900 | 128800 | 197 |
| 336 | 20231106 | 145600 | 14166032800 | 128900 | 128900 | 129000 | 128800 | 230 |
| 337 | 20231106 | 145500 | 14136397500 | 128900 | 128900 | 129000 | 128700 | 222 |
| 338 | 20231106 | 145400 | 14107796700 | 129000 | 128700 | 129000 | 128700 | 261 |
| 339 | 20231106 | 145300 | 14074170600 | 128900 | 128800 | 128900 | 128700 | 229 |
| 340 | 20231106 | 145200 | 14044672300 | 128800 | 128800 | 128800 | 128600 | 187 |
| 341 | 20231106 | 145100 | 14020605800 | 128900 | 128800 | 128900 | 128700 | 204 |
| 342 | 20231106 | 145000 | 13994336700 | 128700 | 128700 | 129000 | 128600 | 420 |
| 343 | 20231106 | 144900 | 13940266800 | 128700 | 128700 | 128800 | 128700 | 229 |
| 344 | 20231106 | 144800 | 13910788400 | 128800 | 128800 | 128800 | 128700 | 189 |
| 345 | 20231106 | 144700 | 13886455800 | 128700 | 128700 | 128800 | 128700 | 209 |
| 346 | 20231106 | 144600 | 13859553400 | 128700 | 128700 | 128800 | 128700 | 351 |
| 347 | 20231106 | 144500 | 13814367600 | 128700 | 128600 | 128900 | 128600 | 198 |
| 348 | 20231106 | 144400 | 13788875400 | 128800 | 128600 | 129000 | 128500 | 475 |
| 349 | 20231106 | 144300 | 13727769400 | 128600 | 128600 | 128800 | 128600 | 189 |
| 350 | 20231106 | 144200 | 13703456500 | 128600 | 128600 | 128900 | 128600 | 248 |
| 351 | 20231106 | 144100 | 13671545900 | 128700 | 128700 | 128800 | 128600 | 176 |
| 352 | 20231106 | 144000 | 13648892300 | 128800 | 128700 | 128800 | 128700 | 234 |
| 353 | 20231106 | 143900 | 13618766400 | 128900 | 128700 | 128900 | 128600 | 299 |
| 354 | 20231106 | 143800 | 13580269600 | 128600 | 128600 | 128900 | 128600 | 206 |
| 355 | 20231106 | 143700 | 13553763200 | 128600 | 128800 | 128900 | 128600 | 572 |
| 356 | 20231106 | 143600 | 13480129800 | 128600 | 128700 | 128800 | 128600 | 237 |
| 357 | 20231106 | 143500 | 13449637000 | 128700 | 128600 | 128900 | 128600 | 239 |
| 358 | 20231106 | 143400 | 13418887800 | 128700 | 128800 | 128900 | 128700 | 167 |
| 359 | 20231106 | 143300 | 13397382400 | 128900 | 128600 | 128900 | 128600 | 251 |
| 360 | 20231106 | 143200 | 13365071700 | 128600 | 128800 | 128800 | 128600 | 662 |
| 361 | 20231106 | 143100 | 13279865400 | 128700 | 128800 | 128900 | 128700 | 307 |
| 362 | 20231106 | 143000 | 13240336400 | 128800 | 128800 | 128900 | 128700 | 274 |
| 363 | 20231106 | 142900 | 13205039900 | 128900 | 128800 | 128900 | 128800 | 146 |
| 364 | 20231106 | 142800 | 13186231200 | 128800 | 129000 | 129000 | 128800 | 191 |
| 365 | 20231106 | 142700 | 13161620900 | 128800 | 128900 | 129000 | 128800 | 205 |
| 366 | 20231106 | 142600 | 13135199500 | 129000 | 128800 | 129000 | 128800 | 351 |
| 367 | 20231106 | 142500 | 13089953600 | 128900 | 128800 | 129000 | 128800 | 250 |
| 368 | 20231106 | 142400 | 13057737600 | 128900 | 129000 | 129100 | 128800 | 135 |
| 369 | 20231106 | 142300 | 13040330500 | 129000 | 129100 | 129100 | 129000 | 252 |
| 370 | 20231106 | 142200 | 13007809200 | 129000 | 129000 | 129100 | 129000 | 339 |
| 371 | 20231106 | 142100 | 12964068800 | 129000 | 129200 | 129200 | 129000 | 300 |
| 372 | 20231106 | 142000 | 12925340600 | 129200 | 129100 | 129200 | 129100 | 148 |
| 373 | 20231106 | 141900 | 12906230700 | 129100 | 129300 | 129300 | 129000 | 504 |
| 374 | 20231106 | 141800 | 12841134300 | 129200 | 129300 | 129400 | 129200 | 220 |
| 375 | 20231106 | 141700 | 12812699700 | 129400 | 129400 | 129500 | 129300 | 208 |
| 376 | 20231106 | 141600 | 12785795200 | 129500 | 129500 | 129500 | 129300 | 156 |
| 377 | 20231106 | 141500 | 12765605800 | 129400 | 129500 | 129500 | 129400 | 164 |
| 378 | 20231106 | 141400 | 12744382500 | 129500 | 129400 | 129500 | 129400 | 174 |
| 379 | 20231106 | 141300 | 12721857900 | 129400 | 129400 | 129500 | 129400 | 135 |
| 380 | 20231106 | 141200 | 12704382700 | 129400 | 129400 | 129500 | 129400 | 132 |
| 381 | 20231106 | 141100 | 12687293700 | 129400 | 129400 | 129500 | 129400 | 207 |
| 382 | 20231106 | 141000 | 12660500800 | 129400 | 129500 | 129500 | 129300 | 311 |
| 383 | 20231106 | 140900 | 12620262700 | 129400 | 129600 | 129600 | 129400 | 149 |
| 384 | 20231106 | 140800 | 12600967900 | 129600 | 129500 | 129600 | 129400 | 98 |
| 385 | 20231106 | 140700 | 12588275800 | 129600 | 129600 | 129700 | 129500 | 170 |
| 386 | 20231106 | 140600 | 12566242900 | 129700 | 129700 | 129800 | 129600 | 224 |
| 387 | 20231106 | 140500 | 12537190600 | 129600 | 129500 | 129600 | 129400 | 503 |
| 388 | 20231106 | 140400 | 12472044000 | 129500 | 129500 | 129500 | 129400 | 347 |
| 389 | 20231106 | 140300 | 12427135600 | 129500 | 129400 | 129500 | 129400 | 195 |
| 390 | 20231106 | 140200 | 12401892800 | 129500 | 129400 | 129500 | 129400 | 108 |
| 391 | 20231106 | 140100 | 12387911300 | 129400 | 129500 | 129500 | 129400 | 140 |
| 392 | 20231106 | 140000 | 12369791900 | 129500 | 129400 | 129500 | 129400 | 227 |
| 393 | 20231106 | 135900 | 12340399300 | 129500 | 129600 | 129600 | 129500 | 131 |
| 394 | 20231106 | 135800 | 12323428300 | 129600 | 129400 | 129700 | 129400 | 163 |
| 395 | 20231106 | 135700 | 12302314900 | 129500 | 129500 | 129600 | 129400 | 192 |
| 396 | 20231106 | 135600 | 12277453000 | 129500 | 129600 | 129600 | 129400 | 66 |
| 397 | 20231106 | 135500 | 12268908900 | 129600 | 129400 | 129600 | 129400 | 222 |
| 398 | 20231106 | 135400 | 12240168000 | 129500 | 129500 | 129700 | 129400 | 171 |
| 399 | 20231106 | 135300 | 12218011000 | 129600 | 129600 | 129600 | 129400 | 342 |
| 400 | 20231106 | 135200 | 12173719100 | 129500 | 129500 | 129600 | 129400 | 136 |
| 401 | 20231106 | 135100 | 12156104900 | 129400 | 129400 | 129600 | 129400 | 235 |
| 402 | 20231106 | 135000 | 12125680100 | 129500 | 129300 | 129600 | 129300 | 208 |
| 403 | 20231106 | 134900 | 12098754500 | 129400 | 129500 | 129500 | 129400 | 111 |
| 404 | 20231106 | 134800 | 12084384800 | 129400 | 129400 | 129500 | 129400 | 244 |
| 405 | 20231106 | 134700 | 12052804400 | 129400 | 129500 | 129500 | 129400 | 165 |
| 406 | 20231106 | 134600 | 12031449000 | 129500 | 129700 | 129700 | 129400 | 135 |
| 407 | 20231106 | 134500 | 12013959400 | 129700 | 129700 | 129700 | 129600 | 84 |
| 408 | 20231106 | 134400 | 12003066600 | 129700 | 129700 | 130000 | 129600 | 147 |
| 409 | 20231106 | 134300 | 11983985100 | 129700 | 129900 | 130000 | 129700 | 98 |
| 410 | 20231106 | 134200 | 11971252400 | 129900 | 129800 | 129900 | 129500 | 183 |
| 411 | 20231106 | 134100 | 11947511700 | 129500 | 129900 | 129900 | 129500 | 279 |
| 412 | 20231106 | 134000 | 11911311400 | 130000 | 129600 | 130000 | 129600 | 177 |
| 413 | 20231106 | 133900 | 11888352400 | 129600 | 129700 | 129700 | 129600 | 103 |
| 414 | 20231106 | 133800 | 11874996100 | 129700 | 129500 | 130000 | 129500 | 178 |
| 415 | 20231106 | 133700 | 11851917400 | 129500 | 129500 | 129600 | 129500 | 64 |
| 416 | 20231106 | 133600 | 11843627500 | 129500 | 129900 | 129900 | 129500 | 172 |
| 417 | 20231106 | 133500 | 11821339300 | 129900 | 129500 | 129900 | 129500 | 224 |
| 418 | 20231106 | 133400 | 11792290400 | 129500 | 129500 | 129700 | 129500 | 139 |
| 419 | 20231106 | 133300 | 11774275900 | 129300 | 129600 | 129700 | 129300 | 397 |
| 420 | 20231106 | 133200 | 11722885200 | 129700 | 129600 | 129700 | 129600 | 145 |
| 421 | 20231106 | 133100 | 11704091900 | 129700 | 129600 | 129700 | 129600 | 129 |
| 422 | 20231106 | 133000 | 11687365200 | 129700 | 129600 | 129800 | 129600 | 141 |
| 423 | 20231106 | 132900 | 11669080300 | 129600 | 129800 | 129900 | 129600 | 206 |
| 424 | 20231106 | 132800 | 11642350100 | 129800 | 129800 | 129900 | 129700 | 159 |
| 425 | 20231106 | 132700 | 11621712900 | 129800 | 130300 | 130300 | 129800 | 169 |
| 426 | 20231106 | 132600 | 11599736400 | 130300 | 130500 | 130500 | 130100 | 82 |
| 427 | 20231106 | 132500 | 11589044000 | 130500 | 130100 | 130600 | 130100 | 373 |
| 428 | 20231106 | 132400 | 11540407100 | 130000 | 129500 | 130100 | 129500 | 287 |
| 429 | 20231106 | 132300 | 11503098000 | 130000 | 129700 | 130000 | 129400 | 726 |
| 430 | 20231106 | 132200 | 11408963500 | 129700 | 129700 | 129700 | 129600 | 286 |
| 431 | 20231106 | 132100 | 11371870900 | 129700 | 129800 | 129800 | 129600 | 264 |
| 432 | 20231106 | 132000 | 11337639000 | 129800 | 129800 | 130000 | 129800 | 188 |
| 433 | 20231106 | 131900 | 11313231600 | 129800 | 129900 | 129900 | 129600 | 92 |
| 434 | 20231106 | 131800 | 11301301300 | 129900 | 129900 | 129900 | 129600 | 151 |
| 435 | 20231106 | 131700 | 11281720100 | 129900 | 129400 | 129900 | 129400 | 206 |
| 436 | 20231106 | 131600 | 11255034300 | 129500 | 129600 | 129600 | 129400 | 121 |
| 437 | 20231106 | 131500 | 11239368600 | 129600 | 129500 | 129600 | 129500 | 138 |
| 438 | 20231106 | 131400 | 11221488500 | 129500 | 129500 | 129600 | 129500 | 72 |
| 439 | 20231106 | 131300 | 11212163700 | 129600 | 129600 | 129600 | 129400 | 187 |
| 440 | 20231106 | 131200 | 11187948300 | 129600 | 129600 | 129700 | 129500 | 115 |
| 441 | 20231106 | 131100 | 11173047200 | 129500 | 129500 | 130000 | 129500 | 241 |
| 442 | 20231106 | 131000 | 11141821700 | 129400 | 129600 | 129600 | 129300 | 143 |
| 443 | 20231106 | 130900 | 11123314600 | 129500 | 129600 | 129700 | 129400 | 134 |
| 444 | 20231106 | 130800 | 11105959100 | 129600 | 130000 | 130000 | 129600 | 197 |
| 445 | 20231106 | 130700 | 11080377500 | 129900 | 129700 | 130000 | 129700 | 73 |
| 446 | 20231106 | 130600 | 11070899100 | 129700 | 129700 | 130000 | 129700 | 219 |
| 447 | 20231106 | 130500 | 11042473000 | 129700 | 129900 | 129900 | 129500 | 162 |
| 448 | 20231106 | 130400 | 11021467400 | 130000 | 129700 | 130000 | 129500 | 314 |
| 449 | 20231106 | 130300 | 10980739500 | 129700 | 130000 | 130000 | 129400 | 163 |
| 450 | 20231106 | 130200 | 10959589800 | 130000 | 130000 | 130100 | 129800 | 164 |
| 451 | 20231106 | 130100 | 10938279600 | 130100 | 130100 | 130100 | 130000 | 65 |
| 452 | 20231106 | 130000 | 10929827800 | 130100 | 130100 | 130100 | 129900 | 206 |
| 453 | 20231106 | 125900 | 10903048900 | 130100 | 130200 | 130200 | 129900 | 499 |
| 454 | 20231106 | 125800 | 10838171900 | 130200 | 130200 | 130400 | 130200 | 328 |
| 455 | 20231106 | 125700 | 10795459200 | 130200 | 130100 | 130200 | 130100 | 64 |
| 456 | 20231106 | 125600 | 10787131200 | 130200 | 130200 | 130200 | 130000 | 74 |
| 457 | 20231106 | 125500 | 10777505300 | 130200 | 130200 | 130400 | 129900 | 251 |
| 458 | 20231106 | 125400 | 10744875900 | 130300 | 130200 | 130400 | 130200 | 213 |
| 459 | 20231106 | 125300 | 10717124800 | 130100 | 130100 | 130200 | 130000 | 171 |
| 460 | 20231106 | 125200 | 10694880700 | 130100 | 130300 | 130400 | 130100 | 305 |
| 461 | 20231106 | 125100 | 10655182500 | 130400 | 130500 | 130500 | 130200 | 95 |
| 462 | 20231106 | 125000 | 10642793900 | 130400 | 130400 | 130400 | 130200 | 186 |
| 463 | 20231106 | 124900 | 10618544700 | 130400 | 130600 | 130600 | 130300 | 118 |
| 464 | 20231106 | 124800 | 10603146300 | 130600 | 130700 | 130700 | 130600 | 97 |
| 465 | 20231106 | 124700 | 10590475200 | 130800 | 130900 | 130900 | 130400 | 268 |
| 466 | 20231106 | 124600 | 10555452500 | 130900 | 130900 | 130900 | 130700 | 195 |
| 467 | 20231106 | 124500 | 10529943000 | 130900 | 130700 | 131000 | 130600 | 355 |
| 468 | 20231106 | 124400 | 10483506700 | 130800 | 130800 | 130800 | 130700 | 94 |
| 469 | 20231106 | 124300 | 10471219700 | 130800 | 130600 | 130900 | 130600 | 133 |
| 470 | 20231106 | 124200 | 10453828900 | 130700 | 130800 | 130800 | 130600 | 89 |
| 471 | 20231106 | 124100 | 10442196900 | 130700 | 130700 | 130800 | 130600 | 63 |
| 472 | 20231106 | 124000 | 10433962500 | 130800 | 130600 | 130800 | 130500 | 137 |
| 473 | 20231106 | 123900 | 10416059400 | 130600 | 130600 | 130800 | 130400 | 1065 |
| 474 | 20231106 | 123800 | 10276806100 | 130500 | 130400 | 130600 | 130400 | 119 |
| 475 | 20231106 | 123700 | 10261278000 | 130400 | 130500 | 130700 | 130400 | 40 |
| 476 | 20231106 | 123600 | 10256056900 | 130400 | 130200 | 130700 | 130200 | 513 |
| 477 | 20231106 | 123500 | 10189154000 | 130200 | 130300 | 130400 | 130100 | 128 |
| 478 | 20231106 | 123400 | 10172476400 | 130100 | 130200 | 130400 | 130100 | 128 |
| 479 | 20231106 | 123300 | 10155805900 | 130300 | 130500 | 130700 | 130300 | 713 |
| 480 | 20231106 | 123200 | 10062680600 | 130600 | 130500 | 130600 | 130400 | 109 |
| 481 | 20231106 | 123100 | 10048457200 | 130500 | 130600 | 130600 | 130400 | 85 |
| 482 | 20231106 | 123000 | 10037366800 | 130600 | 130500 | 130600 | 130400 | 98 |
| 483 | 20231106 | 122900 | 10024578400 | 130400 | 130300 | 130500 | 130300 | 97 |
| 484 | 20231106 | 122800 | 10011929700 | 130400 | 130600 | 130700 | 130100 | 318 |
| 485 | 20231106 | 122700 | 9970463900 | 130500 | 130700 | 130700 | 130500 | 99 |
| 486 | 20231106 | 122600 | 9957534400 | 130700 | 130600 | 130700 | 130600 | 97 |
| 487 | 20231106 | 122500 | 9944861200 | 130700 | 130700 | 130700 | 130600 | 169 |
| 488 | 20231106 | 122400 | 9922776200 | 130600 | 130600 | 130700 | 130600 | 121 |
| 489 | 20231106 | 122300 | 9906966100 | 130600 | 130600 | 130700 | 130600 | 45 |
| 490 | 20231106 | 122200 | 9901087300 | 130600 | 130600 | 130700 | 130500 | 200 |
| 491 | 20231106 | 122100 | 9874962400 | 130600 | 130200 | 130600 | 130200 | 162 |
| 492 | 20231106 | 122000 | 9853833200 | 130200 | 130100 | 130300 | 130100 | 126 |
| 493 | 20231106 | 121900 | 9837431200 | 130200 | 130300 | 130300 | 130200 | 104 |
| 494 | 20231106 | 121800 | 9823884000 | 130300 | 130200 | 130300 | 130100 | 193 |
| 495 | 20231106 | 121700 | 9798761500 | 130200 | 130300 | 130400 | 130200 | 330 |
| 496 | 20231106 | 121600 | 9755756800 | 130400 | 130400 | 130400 | 130300 | 96 |
| 497 | 20231106 | 121500 | 9743242500 | 130300 | 130300 | 130400 | 130300 | 138 |
| 498 | 20231106 | 121400 | 9725251900 | 130300 | 130200 | 130300 | 130200 | 51 |
| 499 | 20231106 | 121300 | 9718609600 | 130300 | 130300 | 130300 | 130200 | 124 |
| 500 | 20231106 | 121200 | 9702458300 | 130300 | 130200 | 130300 | 130100 | 195 |
| 501 | 20231106 | 121100 | 9677069700 | 130200 | 130100 | 130200 | 130100 | 128 |
| 502 | 20231106 | 121000 | 9660411500 | 130100 | 130000 | 130200 | 130000 | 60 |
| 503 | 20231106 | 120900 | 9652602800 | 130100 | 130300 | 130400 | 129900 | 433 |
| 504 | 20231106 | 120800 | 9596265000 | 130300 | 130500 | 130500 | 130300 | 212 |
| 505 | 20231106 | 120700 | 9568628800 | 130500 | 130400 | 130600 | 130300 | 210 |
| 506 | 20231106 | 120600 | 9541225900 | 130400 | 130200 | 130700 | 130200 | 664 |
| 507 | 20231106 | 120500 | 9454620100 | 130400 | 130200 | 130500 | 130200 | 141 |
| 508 | 20231106 | 120400 | 9436246700 | 130200 | 130200 | 130300 | 130100 | 159 |
| 509 | 20231106 | 120300 | 9415544200 | 130200 | 130000 | 130200 | 130000 | 80 |
| 510 | 20231106 | 120200 | 9405136800 | 130000 | 129800 | 130200 | 129800 | 639 |
| 511 | 20231106 | 120100 | 9322074100 | 129800 | 129700 | 129900 | 129600 | 140 |
| 512 | 20231106 | 120000 | 9303911800 | 129500 | 129900 | 129900 | 129500 | 32 |
| 513 | 20231106 | 115900 | 9299758100 | 129900 | 129800 | 129900 | 129500 | 269 |
| 514 | 20231106 | 115800 | 9264863400 | 129900 | 129600 | 129900 | 129600 | 410 |
| 515 | 20231106 | 115700 | 9211658200 | 129600 | 129500 | 129700 | 129500 | 221 |
| 516 | 20231106 | 115600 | 9183010300 | 129600 | 129500 | 129600 | 129400 | 105 |
| 517 | 20231106 | 115500 | 9169415300 | 129500 | 129300 | 129500 | 128900 | 467 |
| 518 | 20231106 | 115400 | 9109100800 | 129400 | 129400 | 129400 | 129300 | 97 |
| 519 | 20231106 | 115300 | 9096553500 | 129400 | 129200 | 129400 | 129100 | 162 |
| 520 | 20231106 | 115200 | 9075617000 | 129100 | 129200 | 129200 | 129100 | 150 |
| 521 | 20231106 | 115100 | 9056244700 | 129200 | 129300 | 129300 | 129100 | 149 |
| 522 | 20231106 | 115000 | 9036988300 | 129200 | 129300 | 129300 | 129200 | 6 |
| 523 | 20231106 | 114900 | 9036212900 | 129300 | 129200 | 129300 | 129100 | 155 |
| 524 | 20231106 | 114800 | 9016189700 | 129200 | 129100 | 129200 | 129000 | 51 |
| 525 | 20231106 | 114700 | 9009604300 | 129000 | 129100 | 129200 | 129000 | 120 |
| 526 | 20231106 | 114600 | 8994113500 | 129000 | 129100 | 129200 | 129000 | 253 |
| 527 | 20231106 | 114500 | 8961461000 | 129100 | 129100 | 129100 | 129000 | 65 |
| 528 | 20231106 | 114400 | 8953069600 | 129100 | 129100 | 129200 | 129000 | 87 |
| 529 | 20231106 | 114300 | 8941840000 | 129000 | 129100 | 129100 | 129000 | 184 |
| 530 | 20231106 | 114200 | 8918090600 | 129000 | 129100 | 129200 | 129000 | 230 |
| 531 | 20231106 | 114100 | 8888403100 | 129100 | 129200 | 129200 | 129000 | 94 |
| 532 | 20231106 | 114000 | 8876269700 | 129200 | 129100 | 129400 | 129000 | 85 |
| 533 | 20231106 | 113900 | 8865282400 | 129200 | 129200 | 129200 | 129100 | 281 |
| 534 | 20231106 | 113800 | 8828992700 | 129200 | 129400 | 129500 | 129200 | 134 |
| 535 | 20231106 | 113700 | 8811658400 | 129400 | 129400 | 129500 | 129400 | 102 |
| 536 | 20231106 | 113600 | 8798458100 | 129400 | 129400 | 129400 | 129300 | 342 |
| 537 | 20231106 | 113500 | 8754223000 | 129400 | 129300 | 129400 | 129300 | 68 |
| 538 | 20231106 | 113400 | 8745424300 | 129400 | 129400 | 129400 | 129300 | 64 |
| 539 | 20231106 | 113300 | 8737148300 | 129400 | 129300 | 129400 | 129000 | 91 |
| 540 | 20231106 | 113200 | 8725389300 | 129100 | 129100 | 129300 | 129000 | 301 |
| 541 | 20231106 | 113100 | 8686522200 | 129100 | 129000 | 129100 | 128900 | 141 |
| 542 | 20231106 | 113000 | 8668327700 | 129100 | 129000 | 129100 | 129000 | 108 |
| 543 | 20231106 | 112900 | 8654387300 | 129100 | 129000 | 129300 | 128900 | 228 |
| 544 | 20231106 | 112800 | 8624976800 | 129000 | 128900 | 129000 | 128800 | 151 |
| 545 | 20231106 | 112700 | 8605510500 | 128900 | 128900 | 129200 | 128800 | 434 |
| 546 | 20231106 | 112600 | 8549552100 | 128900 | 129000 | 129100 | 128800 | 263 |
| 547 | 20231106 | 112500 | 8515646700 | 128900 | 129000 | 129100 | 128900 | 157 |
| 548 | 20231106 | 112400 | 8495398300 | 128900 | 129100 | 129100 | 128900 | 211 |
| 549 | 20231106 | 112300 | 8468174200 | 129100 | 129000 | 129100 | 129000 | 346 |
| 550 | 20231106 | 112200 | 8423534100 | 129100 | 129100 | 129200 | 129000 | 279 |
| 551 | 20231106 | 112100 | 8387515600 | 129200 | 129200 | 129300 | 129100 | 259 |
| 552 | 20231106 | 112000 | 8354070500 | 129200 | 129300 | 129300 | 129100 | 133 |
| 553 | 20231106 | 111900 | 8336887000 | 129300 | 129100 | 129400 | 129100 | 123 |
| 554 | 20231106 | 111800 | 8320989200 | 129100 | 129100 | 129300 | 129100 | 84 |
| 555 | 20231106 | 111700 | 8310136600 | 129100 | 129300 | 129300 | 129000 | 375 |
| 556 | 20231106 | 111600 | 8261727300 | 129300 | 129100 | 129300 | 129000 | 189 |
| 557 | 20231106 | 111500 | 8237323000 | 129000 | 129100 | 129200 | 129000 | 317 |
| 558 | 20231106 | 111400 | 8196401400 | 129100 | 129300 | 129300 | 129100 | 281 |
| 559 | 20231106 | 111300 | 8160101000 | 129300 | 129700 | 129800 | 129300 | 986 |
| 560 | 20231106 | 111200 | 8032363000 | 129600 | 129400 | 129600 | 129400 | 384 |
| 561 | 20231106 | 111100 | 7982629700 | 129500 | 128600 | 129500 | 128600 | 547 |
| 562 | 20231106 | 111000 | 7912031200 | 128700 | 128800 | 128800 | 128700 | 182 |
| 563 | 20231106 | 110900 | 7888595900 | 128700 | 128700 | 128800 | 128600 | 73 |
| 564 | 20231106 | 110800 | 7879199800 | 128600 | 128500 | 128600 | 128500 | 135 |
| 565 | 20231106 | 110700 | 7861839300 | 128600 | 128600 | 128800 | 128000 | 1172 |
| 566 | 20231106 | 110600 | 7711336600 | 128800 | 128800 | 128800 | 128400 | 122 |
| 567 | 20231106 | 110500 | 7695636900 | 128800 | 128800 | 128900 | 128500 | 226 |
| 568 | 20231106 | 110400 | 7666551100 | 128800 | 128900 | 128900 | 128700 | 99 |
| 569 | 20231106 | 110300 | 7653803200 | 128800 | 128900 | 129100 | 128700 | 77 |
| 570 | 20231106 | 110200 | 7643883300 | 128900 | 128700 | 128900 | 128600 | 159 |
| 571 | 20231106 | 110100 | 7623414600 | 128700 | 128600 | 129100 | 128600 | 146 |
| 572 | 20231106 | 110000 | 7604621600 | 128700 | 128500 | 128700 | 128500 | 96 |
| 573 | 20231106 | 105900 | 7592275300 | 128500 | 128700 | 128800 | 128500 | 202 |
| 574 | 20231106 | 105800 | 7566291800 | 128700 | 128900 | 128900 | 128700 | 241 |
| 575 | 20231106 | 105700 | 7535246200 | 129000 | 129100 | 129200 | 128900 | 248 |
| 576 | 20231106 | 105600 | 7503236600 | 129200 | 129100 | 129200 | 128800 | 84 |
| 577 | 20231106 | 105500 | 7492402500 | 129100 | 128900 | 129200 | 128600 | 225 |
| 578 | 20231106 | 105400 | 7463412300 | 128900 | 129100 | 129100 | 128900 | 100 |
| 579 | 20231106 | 105300 | 7450516700 | 129000 | 128800 | 129000 | 128800 | 53 |
| 580 | 20231106 | 105200 | 7443681400 | 128800 | 128800 | 128900 | 128700 | 205 |
| 581 | 20231106 | 105100 | 7417268200 | 128900 | 128800 | 128900 | 128800 | 132 |
| 582 | 20231106 | 105000 | 7400260800 | 128900 | 129400 | 129400 | 128800 | 456 |
| 583 | 20231106 | 104900 | 7341359900 | 129400 | 129300 | 129400 | 129300 | 184 |
| 584 | 20231106 | 104800 | 7317556300 | 129300 | 129300 | 129300 | 129200 | 196 |
| 585 | 20231106 | 104700 | 7292215900 | 129200 | 129300 | 129300 | 129100 | 143 |
| 586 | 20231106 | 104600 | 7273735100 | 129300 | 129000 | 129300 | 129000 | 77 |
| 587 | 20231106 | 104500 | 7263789000 | 128900 | 129000 | 129000 | 128700 | 352 |
| 588 | 20231106 | 104400 | 7218446200 | 129000 | 129200 | 129200 | 129000 | 199 |
| 589 | 20231106 | 104300 | 7192774500 | 129000 | 129200 | 129200 | 129000 | 262 |
| 590 | 20231106 | 104200 | 7158948200 | 129200 | 129200 | 129200 | 129100 | 95 |
| 591 | 20231106 | 104100 | 7146676300 | 129200 | 129300 | 129300 | 129000 | 438 |
| 592 | 20231106 | 104000 | 7090120100 | 129300 | 129300 | 129300 | 129200 | 60 |
| 593 | 20231106 | 103900 | 7082365100 | 129300 | 129200 | 129300 | 129000 | 162 |
| 594 | 20231106 | 103800 | 7061427100 | 129200 | 129000 | 129200 | 129000 | 140 |
| 595 | 20231106 | 103700 | 7043360800 | 129000 | 129200 | 129200 | 128900 | 198 |
| 596 | 20231106 | 103600 | 7017808400 | 129200 | 129300 | 129300 | 129200 | 166 |
| 597 | 20231106 | 103500 | 6996351100 | 129300 | 129300 | 129300 | 129200 | 159 |
| 598 | 20231106 | 103400 | 6975795500 | 129300 | 129200 | 129300 | 129200 | 139 |
| 599 | 20231106 | 103300 | 6957829400 | 129200 | 129100 | 129300 | 129100 | 139 |
| 600 | 20231106 | 103200 | 6939859500 | 129100 | 129100 | 129400 | 129000 | 261 |
| 601 | 20231106 | 103100 | 6906136200 | 129000 | 128900 | 129000 | 128900 | 52 |
| 602 | 20231106 | 103000 | 6899429900 | 128900 | 128800 | 129000 | 128700 | 356 |
| 603 | 20231106 | 102900 | 6853519000 | 128800 | 128800 | 128800 | 128500 | 228 |
| 604 | 20231106 | 102800 | 6824192100 | 128800 | 128700 | 128800 | 128700 | 260 |
| 605 | 20231106 | 102700 | 6790720700 | 128800 | 128700 | 129000 | 128700 | 140 |
| 606 | 20231106 | 102600 | 6772675300 | 128700 | 128900 | 129000 | 128600 | 148 |
| 607 | 20231106 | 102500 | 6753603100 | 128900 | 129000 | 129000 | 128900 | 374 |
| 608 | 20231106 | 102400 | 6705363800 | 128900 | 129000 | 129000 | 128900 | 196 |
| 609 | 20231106 | 102300 | 6680090700 | 129000 | 128300 | 129000 | 128300 | 442 |
| 610 | 20231106 | 102200 | 6623269300 | 128200 | 128100 | 128300 | 128000 | 417 |
| 611 | 20231106 | 102100 | 6569806700 | 128100 | 128000 | 128100 | 128000 | 109 |
| 612 | 20231106 | 102000 | 6555846000 | 128000 | 128000 | 128100 | 128000 | 283 |
| 613 | 20231106 | 101900 | 6519618800 | 128000 | 128200 | 128300 | 128000 | 568 |
| 614 | 20231106 | 101800 | 6446803500 | 128200 | 128400 | 128400 | 128200 | 178 |
| 615 | 20231106 | 101700 | 6423963100 | 128500 | 128400 | 128500 | 128200 | 255 |
| 616 | 20231106 | 101600 | 6391229800 | 128400 | 128700 | 128700 | 128000 | 147 |
| 617 | 20231106 | 101500 | 6372367500 | 128700 | 129100 | 129200 | 128600 | 487 |
| 618 | 20231106 | 101400 | 6309562900 | 129200 | 129200 | 129200 | 129100 | 133 |
| 619 | 20231106 | 101300 | 6292384800 | 129400 | 129000 | 129400 | 128900 | 432 |
| 620 | 20231106 | 101200 | 6236597300 | 129000 | 127900 | 129000 | 127900 | 2479 |
| 621 | 20231106 | 101100 | 5918519200 | 127800 | 127800 | 127900 | 127700 | 446 |
| 622 | 20231106 | 101000 | 5861524200 | 127700 | 127700 | 127800 | 127600 | 168 |
| 623 | 20231106 | 100900 | 5840066000 | 127700 | 127600 | 127800 | 127600 | 109 |
| 624 | 20231106 | 100800 | 5826151900 | 127500 | 127600 | 127600 | 127500 | 239 |
| 625 | 20231106 | 100700 | 5795661700 | 127700 | 128000 | 128000 | 127500 | 246 |
| 626 | 20231106 | 100600 | 5764244500 | 128000 | 127700 | 128000 | 127600 | 1151 |
| 627 | 20231106 | 100500 | 5617044500 | 127700 | 127700 | 127700 | 127400 | 352 |
| 628 | 20231106 | 100400 | 5572159700 | 127700 | 127500 | 127800 | 127300 | 370 |
| 629 | 20231106 | 100300 | 5524965900 | 127400 | 127300 | 127500 | 127300 | 196 |
| 630 | 20231106 | 100200 | 5500007100 | 127300 | 126700 | 127400 | 126700 | 146 |
| 631 | 20231106 | 100100 | 5481417300 | 127300 | 126400 | 127300 | 126400 | 3521 |
| 632 | 20231106 | 100000 | 5035999600 | 126500 | 126400 | 126500 | 126300 | 316 |
| 633 | 20231106 | 095900 | 4996044400 | 126400 | 126500 | 126500 | 126300 | 281 |
| 634 | 20231106 | 095800 | 4960523100 | 126500 | 126800 | 127000 | 126300 | 2076 |
| 635 | 20231106 | 095700 | 4697847700 | 126900 | 126800 | 126900 | 126700 | 206 |
| 636 | 20231106 | 095600 | 4671738300 | 126800 | 126800 | 126900 | 126700 | 223 |
| 637 | 20231106 | 095500 | 4643453800 | 126600 | 126600 | 126800 | 126600 | 537 |
| 638 | 20231106 | 095400 | 4575449700 | 126500 | 126600 | 126700 | 126500 | 334 |
| 639 | 20231106 | 095300 | 4533168000 | 126700 | 126800 | 126800 | 126500 | 605 |
| 640 | 20231106 | 095200 | 4456541900 | 126800 | 126800 | 126900 | 126600 | 382 |
| 641 | 20231106 | 095100 | 4408117400 | 126600 | 126600 | 126600 | 126500 | 482 |
| 642 | 20231106 | 095000 | 4347103900 | 126500 | 126900 | 126900 | 126500 | 552 |
| 643 | 20231106 | 094900 | 4277218200 | 126800 | 126800 | 126800 | 126800 | 177 |
| 644 | 20231106 | 094800 | 4254774600 | 126800 | 126900 | 127000 | 126800 | 111 |
| 645 | 20231106 | 094700 | 4240685600 | 127000 | 127000 | 127100 | 126900 | 168 |
| 646 | 20231106 | 094600 | 4219350800 | 127000 | 127100 | 127100 | 126600 | 3299 |
| 647 | 20231106 | 094500 | 3801171900 | 127100 | 127000 | 127100 | 127000 | 459 |
| 648 | 20231106 | 094400 | 3742878100 | 127100 | 127000 | 127100 | 127000 | 182 |
| 649 | 20231106 | 094300 | 3719761900 | 127000 | 127000 | 127200 | 127000 | 319 |
| 650 | 20231106 | 094200 | 3679234900 | 127000 | 127200 | 127300 | 126900 | 238 |
| 651 | 20231106 | 094100 | 3648993900 | 127100 | 127200 | 127200 | 127000 | 409 |
| 652 | 20231106 | 094000 | 3597023800 | 127200 | 127300 | 127700 | 127100 | 242 |
| 653 | 20231106 | 093900 | 3566227900 | 127400 | 127300 | 127700 | 127300 | 375 |
| 654 | 20231106 | 093800 | 3518452700 | 127300 | 127800 | 127800 | 127200 | 639 |
| 655 | 20231106 | 093700 | 3436962300 | 127600 | 127300 | 128000 | 127100 | 866 |
| 656 | 20231106 | 093600 | 3326399400 | 127500 | 127100 | 127500 | 127000 | 277 |
| 657 | 20231106 | 093500 | 3291161300 | 127000 | 126800 | 127500 | 126800 | 1540 |
| 658 | 20231106 | 093400 | 3095459100 | 126900 | 126800 | 127000 | 126800 | 216 |
| 659 | 20231106 | 093300 | 3068052900 | 126900 | 126800 | 126900 | 126700 | 332 |
| 660 | 20231106 | 093200 | 3025928900 | 126800 | 126600 | 126800 | 126500 | 1377 |
| 661 | 20231106 | 093100 | 2851482500 | 126600 | 126400 | 126800 | 126400 | 836 |
| 662 | 20231106 | 093000 | 2745736900 | 126300 | 126200 | 126500 | 126200 | 792 |
| 663 | 20231106 | 092900 | 2645735200 | 126200 | 126200 | 126300 | 126100 | 495 |
| 664 | 20231106 | 092800 | 2583267400 | 126200 | 126400 | 126800 | 126200 | 1260 |
| 665 | 20231106 | 092700 | 2423822900 | 126500 | 126600 | 126900 | 126500 | 807 |
| 666 | 20231106 | 092600 | 2321602100 | 126600 | 126300 | 126800 | 126200 | 514 |
| 667 | 20231106 | 092500 | 2256584300 | 126500 | 126500 | 126900 | 126200 | 615 |
| 668 | 20231106 | 092400 | 2178816200 | 126500 | 126200 | 126700 | 126200 | 822 |
| 669 | 20231106 | 092300 | 2074881400 | 126200 | 126700 | 126900 | 126200 | 775 |
| 670 | 20231106 | 092200 | 1976829700 | 126700 | 127100 | 127100 | 126700 | 715 |
| 671 | 20231106 | 092100 | 1886088800 | 127100 | 127400 | 127400 | 127000 | 281 |
| 672 | 20231106 | 092000 | 1850348200 | 127400 | 127500 | 127800 | 127400 | 860 |
| 673 | 20231106 | 091900 | 1740570100 | 127500 | 127500 | 127800 | 127200 | 371 |
| 674 | 20231106 | 091800 | 1693252200 | 127300 | 127200 | 127400 | 127100 | 557 |
| 675 | 20231106 | 091700 | 1622368100 | 127200 | 127000 | 127500 | 127000 | 481 |
| 676 | 20231106 | 091600 | 1561161600 | 127000 | 126800 | 127600 | 126700 | 470 |
| 677 | 20231106 | 091500 | 1501468100 | 126900 | 126900 | 127000 | 126700 | 433 |
| 678 | 20231106 | 091400 | 1446529400 | 126900 | 127500 | 127500 | 126900 | 1993 |
| 679 | 20231106 | 091300 | 1192991200 | 127500 | 127600 | 127700 | 127400 | 344 |
| 680 | 20231106 | 091200 | 1149106100 | 127600 | 127500 | 127700 | 127400 | 331 |
| 681 | 20231106 | 091100 | 1106876800 | 127400 | 127400 | 127500 | 127300 | 237 |
| 682 | 20231106 | 091000 | 1076700300 | 127400 | 127600 | 127700 | 127200 | 669 |
| 683 | 20231106 | 090900 | 991440000 | 127500 | 127500 | 127500 | 127400 | 103 |
| 684 | 20231106 | 090800 | 978309900 | 127300 | 127300 | 127600 | 127100 | 742 |
| 685 | 20231106 | 090700 | 883794500 | 127000 | 127200 | 127200 | 126900 | 410 |
| 686 | 20231106 | 090600 | 831724000 | 127200 | 127400 | 127400 | 127000 | 1049 |
| 687 | 20231106 | 090500 | 698266900 | 127500 | 127600 | 127700 | 127400 | 480 |
| 688 | 20231106 | 090400 | 637037000 | 127700 | 127700 | 127900 | 127500 | 354 |
| 689 | 20231106 | 090300 | 591834800 | 127700 | 128500 | 128600 | 127600 | 1575 |
| 690 | 20231106 | 090200 | 389904300 | 128500 | 129200 | 129200 | 128500 | 435 |
| 691 | 20231106 | 090100 | 333814100 | 129200 | 129100 | 129200 | 129000 | 428 |
| 692 | 20231106 | 090000 | 278552400 | 129100 | 129400 | 129400 | 129100 | 2152 |