42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 205500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 3 | 20231106 | 205400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 4 | 20231106 | 205300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 5 | 20231106 | 205200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 6 | 20231106 | 205100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 7 | 20231106 | 205000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 8 | 20231106 | 204900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 9 | 20231106 | 204800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 10 | 20231106 | 204700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 11 | 20231106 | 204600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 12 | 20231106 | 204500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 13 | 20231106 | 204400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 14 | 20231106 | 204300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 15 | 20231106 | 204200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 16 | 20231106 | 204100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 17 | 20231106 | 204000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 18 | 20231106 | 203900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 19 | 20231106 | 203800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 20 | 20231106 | 203700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 21 | 20231106 | 203600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 22 | 20231106 | 203500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 23 | 20231106 | 203400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 24 | 20231106 | 203300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 25 | 20231106 | 203200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 26 | 20231106 | 203100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 27 | 20231106 | 203000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 28 | 20231106 | 202900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 29 | 20231106 | 202800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 30 | 20231106 | 202700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 31 | 20231106 | 202600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 32 | 20231106 | 202500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 33 | 20231106 | 202400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 34 | 20231106 | 202300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 35 | 20231106 | 202200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 36 | 20231106 | 202100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 37 | 20231106 | 202000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 38 | 20231106 | 201900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 39 | 20231106 | 201800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 40 | 20231106 | 201700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 41 | 20231106 | 201600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 42 | 20231106 | 201500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 43 | 20231106 | 201400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 44 | 20231106 | 201300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 45 | 20231106 | 201200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 46 | 20231106 | 201100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 47 | 20231106 | 201000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 48 | 20231106 | 200900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 49 | 20231106 | 200800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 50 | 20231106 | 200700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 51 | 20231106 | 200600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 52 | 20231106 | 200500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 53 | 20231106 | 200400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 54 | 20231106 | 200300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 55 | 20231106 | 200200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 56 | 20231106 | 200100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 57 | 20231106 | 200000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 58 | 20231106 | 195900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 59 | 20231106 | 195800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 60 | 20231106 | 195700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 61 | 20231106 | 195600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 62 | 20231106 | 195500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 63 | 20231106 | 195400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 64 | 20231106 | 195300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 65 | 20231106 | 195200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 66 | 20231106 | 195100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 67 | 20231106 | 195000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 68 | 20231106 | 194900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 69 | 20231106 | 194800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 70 | 20231106 | 194700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 71 | 20231106 | 194600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 72 | 20231106 | 194500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 73 | 20231106 | 194400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 74 | 20231106 | 194300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 75 | 20231106 | 194200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 76 | 20231106 | 194100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 77 | 20231106 | 194000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 78 | 20231106 | 193900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 79 | 20231106 | 193800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 80 | 20231106 | 193700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 81 | 20231106 | 193600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 82 | 20231106 | 193500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 83 | 20231106 | 193400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 84 | 20231106 | 193300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 85 | 20231106 | 193200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 86 | 20231106 | 193100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 87 | 20231106 | 193000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 88 | 20231106 | 192900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 89 | 20231106 | 192800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 90 | 20231106 | 192700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 91 | 20231106 | 192600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 92 | 20231106 | 192500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 93 | 20231106 | 192400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 94 | 20231106 | 192300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 95 | 20231106 | 192200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 96 | 20231106 | 192100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 97 | 20231106 | 192000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 98 | 20231106 | 191900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 99 | 20231106 | 191800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 100 | 20231106 | 191700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 101 | 20231106 | 191600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 102 | 20231106 | 191500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 103 | 20231106 | 191400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 104 | 20231106 | 191300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 105 | 20231106 | 191200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 106 | 20231106 | 191100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 107 | 20231106 | 191000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 108 | 20231106 | 190900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 109 | 20231106 | 190800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 110 | 20231106 | 190700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 111 | 20231106 | 190600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 112 | 20231106 | 190500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 113 | 20231106 | 190400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 114 | 20231106 | 190300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 115 | 20231106 | 190200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 116 | 20231106 | 190100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 117 | 20231106 | 190000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 118 | 20231106 | 185900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 119 | 20231106 | 185800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 120 | 20231106 | 185700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 121 | 20231106 | 185600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 122 | 20231106 | 185500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 123 | 20231106 | 185400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 124 | 20231106 | 185300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 125 | 20231106 | 185200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 126 | 20231106 | 185100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 127 | 20231106 | 185000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 128 | 20231106 | 184900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 129 | 20231106 | 184800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 130 | 20231106 | 184700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 131 | 20231106 | 184600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 132 | 20231106 | 184500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 133 | 20231106 | 184400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 134 | 20231106 | 184300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 135 | 20231106 | 184200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 136 | 20231106 | 184100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 137 | 20231106 | 184000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 138 | 20231106 | 183900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 139 | 20231106 | 183800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 140 | 20231106 | 183700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 141 | 20231106 | 183600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 142 | 20231106 | 183500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 143 | 20231106 | 183400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 144 | 20231106 | 183300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 145 | 20231106 | 183200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 146 | 20231106 | 183100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 147 | 20231106 | 183000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 148 | 20231106 | 182900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 149 | 20231106 | 182800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 150 | 20231106 | 182700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 151 | 20231106 | 182600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 152 | 20231106 | 182500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 153 | 20231106 | 182400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 154 | 20231106 | 182300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 155 | 20231106 | 182200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 156 | 20231106 | 182100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 157 | 20231106 | 182000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 158 | 20231106 | 181900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 159 | 20231106 | 181800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 160 | 20231106 | 181700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 161 | 20231106 | 181600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 162 | 20231106 | 181500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 163 | 20231106 | 181400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 164 | 20231106 | 181300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 165 | 20231106 | 181200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 166 | 20231106 | 181100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 167 | 20231106 | 181000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 168 | 20231106 | 180900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 169 | 20231106 | 180800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 170 | 20231106 | 180700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 171 | 20231106 | 180600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 172 | 20231106 | 180500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 173 | 20231106 | 180400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 174 | 20231106 | 180300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 175 | 20231106 | 180200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 176 | 20231106 | 180100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 177 | 20231106 | 180000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 178 | 20231106 | 175900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 179 | 20231106 | 175800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 180 | 20231106 | 175700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 181 | 20231106 | 175600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 182 | 20231106 | 175500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 183 | 20231106 | 175400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 184 | 20231106 | 175300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 185 | 20231106 | 175200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 186 | 20231106 | 175100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 187 | 20231106 | 175000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 188 | 20231106 | 174900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 189 | 20231106 | 174800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 190 | 20231106 | 174700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 191 | 20231106 | 174600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 192 | 20231106 | 174500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 193 | 20231106 | 174400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 194 | 20231106 | 174300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 195 | 20231106 | 174200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 196 | 20231106 | 174100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 197 | 20231106 | 174000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 198 | 20231106 | 173900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 199 | 20231106 | 173800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 200 | 20231106 | 173700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 201 | 20231106 | 173600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 202 | 20231106 | 173500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 203 | 20231106 | 173400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 204 | 20231106 | 173300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 205 | 20231106 | 173200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 206 | 20231106 | 173100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 207 | 20231106 | 173000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 208 | 20231106 | 172900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 209 | 20231106 | 172800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 210 | 20231106 | 172700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 211 | 20231106 | 172600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 212 | 20231106 | 172500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 213 | 20231106 | 172400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 214 | 20231106 | 172300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 215 | 20231106 | 172200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 216 | 20231106 | 172100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 217 | 20231106 | 172000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 218 | 20231106 | 171900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 219 | 20231106 | 171800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 220 | 20231106 | 171700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 221 | 20231106 | 171600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 222 | 20231106 | 171500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 223 | 20231106 | 171400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 224 | 20231106 | 171300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 225 | 20231106 | 171200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 226 | 20231106 | 171100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 227 | 20231106 | 171000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 228 | 20231106 | 170900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 229 | 20231106 | 170800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 230 | 20231106 | 170700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 231 | 20231106 | 170600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 232 | 20231106 | 170500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 233 | 20231106 | 170400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 234 | 20231106 | 170300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 235 | 20231106 | 170200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 236 | 20231106 | 170100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 237 | 20231106 | 170000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 238 | 20231106 | 165900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 239 | 20231106 | 165800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 240 | 20231106 | 165700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 241 | 20231106 | 165600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 242 | 20231106 | 165500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 243 | 20231106 | 165400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 244 | 20231106 | 165300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 245 | 20231106 | 165200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 246 | 20231106 | 165100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 247 | 20231106 | 165000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 248 | 20231106 | 164900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 249 | 20231106 | 164800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 250 | 20231106 | 164700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 251 | 20231106 | 164600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 252 | 20231106 | 164500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 253 | 20231106 | 164400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 254 | 20231106 | 164300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 255 | 20231106 | 164200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 256 | 20231106 | 164100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 257 | 20231106 | 164000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 258 | 20231106 | 163900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 259 | 20231106 | 163800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 260 | 20231106 | 163700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 261 | 20231106 | 163600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 262 | 20231106 | 163500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 263 | 20231106 | 163400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 264 | 20231106 | 163300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 265 | 20231106 | 163200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 266 | 20231106 | 163100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 267 | 20231106 | 163000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 268 | 20231106 | 162900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 269 | 20231106 | 162800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 270 | 20231106 | 162700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 271 | 20231106 | 162600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 272 | 20231106 | 162500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 273 | 20231106 | 162400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 274 | 20231106 | 162300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 275 | 20231106 | 162200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 276 | 20231106 | 162100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 277 | 20231106 | 162000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 278 | 20231106 | 161900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 279 | 20231106 | 161800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 280 | 20231106 | 161700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 281 | 20231106 | 161600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 282 | 20231106 | 161500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 283 | 20231106 | 161400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 284 | 20231106 | 161300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 285 | 20231106 | 161200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 286 | 20231106 | 161100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 287 | 20231106 | 161000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 288 | 20231106 | 160900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 289 | 20231106 | 160800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 290 | 20231106 | 160700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 291 | 20231106 | 160600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 292 | 20231106 | 160500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 293 | 20231106 | 160400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 294 | 20231106 | 160300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 295 | 20231106 | 160200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 296 | 20231106 | 160100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 297 | 20231106 | 160000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 298 | 20231106 | 155900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 299 | 20231106 | 155800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 300 | 20231106 | 155700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 301 | 20231106 | 155600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 302 | 20231106 | 155500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 303 | 20231106 | 155400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 304 | 20231106 | 155300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 305 | 20231106 | 155200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 306 | 20231106 | 155100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 307 | 20231106 | 155000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 308 | 20231106 | 154900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 309 | 20231106 | 154800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 310 | 20231106 | 154700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 311 | 20231106 | 154600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 312 | 20231106 | 154500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 313 | 20231106 | 154400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 314 | 20231106 | 154300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 315 | 20231106 | 154200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 316 | 20231106 | 154100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 317 | 20231106 | 154000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 318 | 20231106 | 153900 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 319 | 20231106 | 153800 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 320 | 20231106 | 153700 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 321 | 20231106 | 153600 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 322 | 20231106 | 153500 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 323 | 20231106 | 153400 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 324 | 20231106 | 153300 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 325 | 20231106 | 153200 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 326 | 20231106 | 153100 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 0 |
| 327 | 20231106 | 153000 | 268302106900 | 175200 | 175200 | 175200 | 175200 | 19652 |
| 328 | 20231106 | 152900 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 329 | 20231106 | 152800 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 330 | 20231106 | 152700 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 331 | 20231106 | 152600 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 332 | 20231106 | 152500 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 333 | 20231106 | 152400 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 334 | 20231106 | 152300 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 335 | 20231106 | 152200 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 336 | 20231106 | 152100 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 337 | 20231106 | 152000 | 264859076500 | 173900 | 173900 | 173900 | 173900 | 0 |
| 338 | 20231106 | 151900 | 264859076500 | 173900 | 174500 | 174700 | 173900 | 5915 |
| 339 | 20231106 | 151800 | 263828575700 | 174500 | 175000 | 175100 | 174500 | 2300 |
| 340 | 20231106 | 151700 | 263426631400 | 174700 | 174700 | 175100 | 174500 | 3495 |
| 341 | 20231106 | 151600 | 262815956000 | 174900 | 175400 | 175500 | 174600 | 5730 |
| 342 | 20231106 | 151500 | 261812712200 | 175400 | 175500 | 175500 | 175300 | 1617 |
| 343 | 20231106 | 151400 | 261529036300 | 175400 | 175200 | 175500 | 175100 | 1987 |
| 344 | 20231106 | 151300 | 261180805900 | 175200 | 175200 | 175300 | 175100 | 2391 |
| 345 | 20231106 | 151200 | 260761949500 | 175200 | 175900 | 176000 | 175200 | 5484 |
| 346 | 20231106 | 151100 | 259799540500 | 176000 | 175900 | 176000 | 175800 | 1850 |
| 347 | 20231106 | 151000 | 259474041100 | 175900 | 175600 | 175900 | 175500 | 2609 |
| 348 | 20231106 | 150900 | 259015600900 | 175500 | 175500 | 175700 | 175300 | 3278 |
| 349 | 20231106 | 150800 | 258440258900 | 175500 | 175800 | 175900 | 175500 | 2821 |
| 350 | 20231106 | 150700 | 257944732400 | 175900 | 176100 | 176300 | 175700 | 3600 |
| 351 | 20231106 | 150600 | 257310959000 | 176100 | 175300 | 176200 | 175200 | 4136 |
| 352 | 20231106 | 150500 | 256584607000 | 175100 | 175000 | 175400 | 174900 | 2664 |
| 353 | 20231106 | 150400 | 256118052900 | 174900 | 174600 | 175000 | 174500 | 2620 |
| 354 | 20231106 | 150300 | 255660266900 | 174600 | 175100 | 175100 | 174500 | 4987 |
| 355 | 20231106 | 150200 | 254788778500 | 175000 | 175700 | 176300 | 175000 | 6741 |
| 356 | 20231106 | 150100 | 253605420400 | 175600 | 176300 | 176600 | 175600 | 7677 |
| 357 | 20231106 | 150000 | 252252427000 | 176200 | 176200 | 177000 | 176000 | 8673 |
| 358 | 20231106 | 145900 | 250720796800 | 176300 | 175800 | 176300 | 175800 | 11447 |
| 359 | 20231106 | 145800 | 248705511300 | 175800 | 175600 | 175800 | 175500 | 3964 |
| 360 | 20231106 | 145700 | 248009068700 | 175700 | 175600 | 175800 | 175500 | 5951 |
| 361 | 20231106 | 145600 | 246964102900 | 175600 | 175100 | 175700 | 175000 | 6137 |
| 362 | 20231106 | 145500 | 245888034700 | 175000 | 174900 | 175100 | 174900 | 2043 |
| 363 | 20231106 | 145400 | 245530509800 | 174900 | 174800 | 175000 | 174800 | 2220 |
| 364 | 20231106 | 145300 | 245142273600 | 174800 | 174800 | 174900 | 174700 | 1551 |
| 365 | 20231106 | 145200 | 244871183000 | 174800 | 174700 | 174800 | 174600 | 1478 |
| 366 | 20231106 | 145100 | 244612920400 | 174700 | 175000 | 175200 | 174100 | 7401 |
| 367 | 20231106 | 145000 | 243320558000 | 175100 | 174900 | 175200 | 174800 | 14439 |
| 368 | 20231106 | 144900 | 240793744200 | 174900 | 174300 | 174900 | 174200 | 11384 |
| 369 | 20231106 | 144800 | 238806400000 | 174300 | 174100 | 174300 | 174000 | 2610 |
| 370 | 20231106 | 144700 | 238351893900 | 174200 | 174200 | 174200 | 174100 | 1487 |
| 371 | 20231106 | 144600 | 238092927800 | 174100 | 174200 | 174200 | 174000 | 2062 |
| 372 | 20231106 | 144500 | 237733854300 | 174200 | 174000 | 174200 | 173900 | 2562 |
| 373 | 20231106 | 144400 | 237287881500 | 173900 | 174000 | 174100 | 173900 | 1638 |
| 374 | 20231106 | 144300 | 237002837700 | 174000 | 174100 | 174200 | 173800 | 1751 |
| 375 | 20231106 | 144200 | 236698289000 | 174100 | 174400 | 174400 | 173800 | 2842 |
| 376 | 20231106 | 144100 | 236203216800 | 174300 | 174300 | 174400 | 174000 | 4873 |
| 377 | 20231106 | 144000 | 235353931700 | 174200 | 173000 | 174300 | 173000 | 5627 |
| 378 | 20231106 | 143900 | 234376300000 | 173100 | 172700 | 173100 | 172400 | 3003 |
| 379 | 20231106 | 143800 | 233857594800 | 172600 | 172700 | 173000 | 172600 | 1651 |
| 380 | 20231106 | 143700 | 233572392600 | 172700 | 173000 | 173100 | 172500 | 4337 |
| 381 | 20231106 | 143600 | 232822673200 | 173000 | 173400 | 173400 | 172900 | 4251 |
| 382 | 20231106 | 143500 | 232086731100 | 173300 | 173400 | 173700 | 173300 | 4258 |
| 383 | 20231106 | 143400 | 231348215700 | 173500 | 174000 | 174000 | 173500 | 5558 |
| 384 | 20231106 | 143300 | 230382545800 | 174000 | 174000 | 174300 | 173800 | 11124 |
| 385 | 20231106 | 143200 | 228447013100 | 173900 | 173900 | 173900 | 173900 | 0 |
| 386 | 20231106 | 143100 | 228447013100 | 173900 | 173900 | 173900 | 173800 | 2141 |
| 387 | 20231106 | 143000 | 228074718500 | 173900 | 173800 | 173900 | 173700 | 2290 |
| 388 | 20231106 | 142900 | 227676639700 | 173700 | 173600 | 173900 | 173500 | 3339 |
| 389 | 20231106 | 142800 | 227096329300 | 173600 | 173700 | 173900 | 173400 | 5353 |
| 390 | 20231106 | 142700 | 226165983800 | 173800 | 173200 | 173800 | 173200 | 5968 |
| 391 | 20231106 | 142600 | 225129483100 | 173200 | 172800 | 173200 | 172600 | 2408 |
| 392 | 20231106 | 142500 | 224713218300 | 172900 | 173100 | 173600 | 172800 | 9615 |
| 393 | 20231106 | 142400 | 223045783600 | 173200 | 173200 | 173400 | 172900 | 3645 |
| 394 | 20231106 | 142300 | 222414409800 | 173100 | 172500 | 173300 | 172500 | 11783 |
| 395 | 20231106 | 142200 | 220376508600 | 172500 | 172300 | 172500 | 172200 | 3303 |
| 396 | 20231106 | 142100 | 219807161700 | 172300 | 172400 | 172400 | 172200 | 1297 |
| 397 | 20231106 | 142000 | 219583689300 | 172400 | 171800 | 172400 | 171700 | 5242 |
| 398 | 20231106 | 141900 | 218681284000 | 171800 | 171800 | 171800 | 171600 | 835 |
| 399 | 20231106 | 141800 | 218537855800 | 171800 | 171900 | 172000 | 171600 | 1198 |
| 400 | 20231106 | 141700 | 218331967300 | 171900 | 171900 | 172000 | 171700 | 1724 |
| 401 | 20231106 | 141600 | 218035563500 | 172000 | 171600 | 172000 | 171500 | 1595 |
| 402 | 20231106 | 141500 | 217761618600 | 171600 | 171500 | 171600 | 171400 | 1575 |
| 403 | 20231106 | 141400 | 217491503300 | 171500 | 171500 | 171600 | 171400 | 945 |
| 404 | 20231106 | 141300 | 217329428400 | 171400 | 171000 | 171500 | 170900 | 2867 |
| 405 | 20231106 | 141200 | 216838707600 | 171000 | 170300 | 171000 | 170200 | 1731 |
| 406 | 20231106 | 141100 | 216543266400 | 170400 | 170200 | 170400 | 170100 | 1465 |
| 407 | 20231106 | 141000 | 216293837100 | 170200 | 170000 | 170300 | 169900 | 1546 |
| 408 | 20231106 | 140900 | 216030770500 | 170000 | 170500 | 170600 | 169800 | 2979 |
| 409 | 20231106 | 140800 | 215523584800 | 170300 | 170000 | 170500 | 169900 | 1994 |
| 410 | 20231106 | 140700 | 215184378500 | 170100 | 170600 | 170600 | 169700 | 5848 |
| 411 | 20231106 | 140600 | 214189920000 | 170500 | 171400 | 171500 | 170500 | 3691 |
| 412 | 20231106 | 140500 | 213559135900 | 171500 | 171600 | 171700 | 171500 | 2409 |
| 413 | 20231106 | 140400 | 213145903600 | 171500 | 172200 | 172200 | 171500 | 2550 |
| 414 | 20231106 | 140300 | 212707638000 | 172300 | 172100 | 172300 | 172100 | 1508 |
| 415 | 20231106 | 140200 | 212447965400 | 172100 | 172000 | 172100 | 171900 | 794 |
| 416 | 20231106 | 140100 | 212311345300 | 171900 | 171700 | 172100 | 171700 | 2112 |
| 417 | 20231106 | 140000 | 211948176000 | 171700 | 171700 | 171900 | 171600 | 1331 |
| 418 | 20231106 | 135900 | 211719521200 | 171700 | 171800 | 171900 | 171600 | 1701 |
| 419 | 20231106 | 135800 | 211427308100 | 171800 | 171600 | 171900 | 171600 | 1277 |
| 420 | 20231106 | 135700 | 211207894100 | 171700 | 171600 | 171800 | 171400 | 1145 |
| 421 | 20231106 | 135600 | 211011448100 | 171600 | 171900 | 171900 | 171400 | 2468 |
| 422 | 20231106 | 135500 | 210587743000 | 171800 | 172400 | 172500 | 171700 | 2556 |
| 423 | 20231106 | 135400 | 210147978000 | 172200 | 172800 | 172900 | 171900 | 3485 |
| 424 | 20231106 | 135300 | 209546518400 | 172900 | 172600 | 172900 | 172400 | 3789 |
| 425 | 20231106 | 135200 | 208892007000 | 172600 | 172100 | 172700 | 172000 | 4974 |
| 426 | 20231106 | 135100 | 208034378100 | 172100 | 172200 | 172200 | 172000 | 1287 |
| 427 | 20231106 | 135000 | 207812911200 | 172200 | 172200 | 172300 | 171700 | 2000 |
| 428 | 20231106 | 134900 | 207468605500 | 172200 | 171700 | 172300 | 171700 | 3431 |
| 429 | 20231106 | 134800 | 206878592400 | 171700 | 171600 | 171700 | 171500 | 949 |
| 430 | 20231106 | 134700 | 206715715900 | 171600 | 171600 | 171700 | 171200 | 1653 |
| 431 | 20231106 | 134600 | 206432210700 | 171600 | 171800 | 171800 | 171500 | 1215 |
| 432 | 20231106 | 134500 | 206223658100 | 171800 | 172000 | 172000 | 171200 | 2228 |
| 433 | 20231106 | 134400 | 205841243500 | 172000 | 171500 | 172100 | 171400 | 1831 |
| 434 | 20231106 | 134300 | 205526549300 | 171500 | 171100 | 171500 | 170900 | 1701 |
| 435 | 20231106 | 134200 | 205235425900 | 171100 | 171000 | 171200 | 170800 | 2055 |
| 436 | 20231106 | 134100 | 204884095400 | 171100 | 172300 | 172300 | 170900 | 4815 |
| 437 | 20231106 | 134000 | 204058402800 | 172300 | 172300 | 172500 | 172000 | 4602 |
| 438 | 20231106 | 133900 | 203265364700 | 172300 | 172000 | 172300 | 172000 | 2623 |
| 439 | 20231106 | 133800 | 202813690100 | 172000 | 171900 | 172100 | 171800 | 3648 |
| 440 | 20231106 | 133700 | 202186511300 | 171800 | 171800 | 172200 | 171600 | 7326 |
| 441 | 20231106 | 133600 | 200926479700 | 171700 | 171000 | 171800 | 171000 | 3637 |
| 442 | 20231106 | 133500 | 200303044700 | 171100 | 170700 | 171100 | 170500 | 6429 |
| 443 | 20231106 | 133400 | 199204731600 | 170600 | 170700 | 170800 | 170600 | 1328 |
| 444 | 20231106 | 133300 | 198977985700 | 170600 | 170500 | 170700 | 170500 | 889 |
| 445 | 20231106 | 133200 | 198826339500 | 170500 | 170000 | 170500 | 170000 | 1778 |
| 446 | 20231106 | 133100 | 198523632500 | 169800 | 169900 | 170000 | 169500 | 4633 |
| 447 | 20231106 | 133000 | 197738029700 | 169800 | 170000 | 170100 | 169800 | 1134 |
| 448 | 20231106 | 132900 | 197545282400 | 170000 | 170600 | 170600 | 170000 | 2015 |
| 449 | 20231106 | 132800 | 197202186300 | 170600 | 170500 | 170700 | 170300 | 1359 |
| 450 | 20231106 | 132700 | 196970420200 | 170500 | 170800 | 170900 | 170500 | 1692 |
| 451 | 20231106 | 132600 | 196681575500 | 170800 | 170700 | 170900 | 170700 | 2061 |
| 452 | 20231106 | 132500 | 196329590700 | 170800 | 170700 | 170800 | 170600 | 1510 |
| 453 | 20231106 | 132400 | 196071735400 | 170500 | 170100 | 170600 | 170000 | 2723 |
| 454 | 20231106 | 132300 | 195608043500 | 170100 | 169500 | 170100 | 169400 | 3578 |
| 455 | 20231106 | 132200 | 195000437800 | 169500 | 169300 | 169500 | 169000 | 1380 |
| 456 | 20231106 | 132100 | 194766932500 | 169300 | 169500 | 169600 | 169000 | 1647 |
| 457 | 20231106 | 132000 | 194488248800 | 169500 | 169800 | 169800 | 169500 | 924 |
| 458 | 20231106 | 131900 | 194331526200 | 169700 | 169900 | 170000 | 169600 | 1119 |
| 459 | 20231106 | 131800 | 194141582000 | 169800 | 169600 | 170000 | 169500 | 1721 |
| 460 | 20231106 | 131700 | 193849480000 | 169600 | 169900 | 169900 | 169500 | 1314 |
| 461 | 20231106 | 131600 | 193626424800 | 169900 | 169900 | 170000 | 169800 | 1113 |
| 462 | 20231106 | 131500 | 193437349700 | 169900 | 170000 | 170100 | 169900 | 1713 |
| 463 | 20231106 | 131400 | 193146109600 | 170100 | 170200 | 170200 | 169800 | 2173 |
| 464 | 20231106 | 131300 | 192776707200 | 170200 | 170300 | 170500 | 170000 | 2096 |
| 465 | 20231106 | 131200 | 192419904100 | 170200 | 170700 | 170800 | 170000 | 3757 |
| 466 | 20231106 | 131100 | 191779024800 | 170700 | 169900 | 170700 | 169600 | 5932 |
| 467 | 20231106 | 131000 | 190769556500 | 169800 | 170000 | 170000 | 169500 | 1290 |
| 468 | 20231106 | 130900 | 190550473100 | 170000 | 169400 | 170000 | 169400 | 2205 |
| 469 | 20231106 | 130800 | 190175977300 | 169500 | 168900 | 169500 | 168800 | 1172 |
| 470 | 20231106 | 130700 | 189977785300 | 168900 | 168600 | 168900 | 168600 | 686 |
| 471 | 20231106 | 130600 | 189862066400 | 168700 | 168600 | 168800 | 168500 | 773 |
| 472 | 20231106 | 130500 | 189731717600 | 168500 | 168600 | 168600 | 168400 | 631 |
| 473 | 20231106 | 130400 | 189625416100 | 168600 | 167600 | 168600 | 167400 | 1942 |
| 474 | 20231106 | 130300 | 189299551700 | 167600 | 167800 | 168100 | 167600 | 1884 |
| 475 | 20231106 | 130200 | 188983298500 | 167800 | 168800 | 168800 | 167800 | 2668 |
| 476 | 20231106 | 130100 | 188534256700 | 168700 | 168800 | 169000 | 168600 | 1444 |
| 477 | 20231106 | 130000 | 188290542300 | 168800 | 169600 | 169800 | 168800 | 2948 |
| 478 | 20231106 | 125900 | 187791482800 | 169600 | 169800 | 169900 | 169600 | 919 |
| 479 | 20231106 | 125800 | 187635491800 | 169800 | 169200 | 169900 | 169200 | 1472 |
| 480 | 20231106 | 125700 | 187385779800 | 169200 | 169500 | 169600 | 169000 | 2614 |
| 481 | 20231106 | 125600 | 186943259100 | 169600 | 169800 | 169800 | 169400 | 919 |
| 482 | 20231106 | 125500 | 186787345100 | 169400 | 169900 | 170100 | 169400 | 3539 |
| 483 | 20231106 | 125400 | 186186278400 | 170000 | 170100 | 170200 | 169800 | 3571 |
| 484 | 20231106 | 125300 | 185579211200 | 170200 | 169800 | 170300 | 169600 | 6183 |
| 485 | 20231106 | 125200 | 184528069300 | 169900 | 169800 | 170000 | 169300 | 3679 |
| 486 | 20231106 | 125100 | 183903310900 | 169900 | 169000 | 169900 | 168900 | 4152 |
| 487 | 20231106 | 125000 | 183199926400 | 169000 | 168600 | 169000 | 168400 | 1661 |
| 488 | 20231106 | 124900 | 182919628300 | 168500 | 168100 | 168700 | 168100 | 1928 |
| 489 | 20231106 | 124800 | 182594924900 | 168100 | 168000 | 168300 | 167900 | 1312 |
| 490 | 20231106 | 124700 | 182374337800 | 167900 | 168000 | 168000 | 167800 | 481 |
| 491 | 20231106 | 124600 | 182293565600 | 168100 | 167600 | 168200 | 167400 | 1022 |
| 492 | 20231106 | 124500 | 182122068600 | 167600 | 167800 | 167800 | 167500 | 779 |
| 493 | 20231106 | 124400 | 181991505300 | 167800 | 167800 | 167900 | 167700 | 285 |
| 494 | 20231106 | 124300 | 181943691000 | 167800 | 167600 | 167900 | 167500 | 440 |
| 495 | 20231106 | 124200 | 181869935000 | 167600 | 168200 | 168200 | 167400 | 1628 |
| 496 | 20231106 | 124100 | 181596736800 | 168200 | 168000 | 168400 | 167800 | 3102 |
| 497 | 20231106 | 124000 | 181075300100 | 168000 | 167700 | 168000 | 167700 | 795 |
| 498 | 20231106 | 123900 | 180941855100 | 167700 | 167300 | 167800 | 167300 | 849 |
| 499 | 20231106 | 123800 | 180799616100 | 167400 | 167400 | 167400 | 167300 | 631 |
| 500 | 20231106 | 123700 | 180694026200 | 167300 | 167400 | 167500 | 167300 | 255 |
| 501 | 20231106 | 123600 | 180651342500 | 167400 | 167200 | 167700 | 167200 | 875 |
| 502 | 20231106 | 123500 | 180504792600 | 167300 | 167300 | 167700 | 167200 | 1096 |
| 503 | 20231106 | 123400 | 180321333200 | 167300 | 167000 | 167300 | 166900 | 587 |
| 504 | 20231106 | 123300 | 180223253600 | 167000 | 167300 | 167300 | 167000 | 1140 |
| 505 | 20231106 | 123200 | 180032740300 | 167300 | 167200 | 167500 | 167100 | 370 |
| 506 | 20231106 | 123100 | 179970867100 | 167100 | 167200 | 167500 | 166700 | 2398 |
| 507 | 20231106 | 123000 | 179570527100 | 167200 | 167600 | 167700 | 167200 | 637 |
| 508 | 20231106 | 122900 | 179463832500 | 167600 | 167700 | 167700 | 167400 | 422 |
| 509 | 20231106 | 122800 | 179393086500 | 167300 | 168000 | 168100 | 167200 | 2108 |
| 510 | 20231106 | 122700 | 179039279600 | 168100 | 167700 | 168100 | 167500 | 1568 |
| 511 | 20231106 | 122600 | 178776082900 | 167800 | 167200 | 167900 | 167200 | 1500 |
| 512 | 20231106 | 122500 | 178524700600 | 167300 | 166100 | 167500 | 166000 | 1856 |
| 513 | 20231106 | 122400 | 178215856700 | 166100 | 166600 | 166700 | 166100 | 1553 |
| 514 | 20231106 | 122300 | 177957495400 | 167100 | 167200 | 167500 | 166600 | 2025 |
| 515 | 20231106 | 122200 | 177619349400 | 167300 | 167300 | 167700 | 167100 | 1029 |
| 516 | 20231106 | 122100 | 177447296700 | 167100 | 167700 | 168100 | 167000 | 2147 |
| 517 | 20231106 | 122000 | 177087231100 | 167700 | 167400 | 167700 | 166900 | 1789 |
| 518 | 20231106 | 121900 | 176787571200 | 166800 | 165700 | 167400 | 165600 | 2054 |
| 519 | 20231106 | 121800 | 176445927400 | 165700 | 166400 | 166500 | 165600 | 6179 |
| 520 | 20231106 | 121700 | 175420099600 | 166300 | 166500 | 166900 | 166300 | 3018 |
| 521 | 20231106 | 121600 | 174917596900 | 166600 | 166800 | 167300 | 166200 | 4304 |
| 522 | 20231106 | 121500 | 174200728500 | 166800 | 167300 | 167400 | 166700 | 4099 |
| 523 | 20231106 | 121400 | 173516171900 | 167300 | 167900 | 167900 | 167300 | 1711 |
| 524 | 20231106 | 121300 | 173229498200 | 168000 | 168700 | 168700 | 167800 | 2036 |
| 525 | 20231106 | 121200 | 172887300500 | 168600 | 168700 | 169500 | 168000 | 5144 |
| 526 | 20231106 | 121100 | 172019311000 | 168900 | 167800 | 169100 | 167800 | 2296 |
| 527 | 20231106 | 121000 | 171632772600 | 167800 | 167300 | 167900 | 167000 | 3157 |
| 528 | 20231106 | 120900 | 171104219900 | 167300 | 167000 | 168200 | 166900 | 3753 |
| 529 | 20231106 | 120800 | 170475016000 | 167000 | 166800 | 167400 | 166600 | 4046 |
| 530 | 20231106 | 120700 | 169799846800 | 166900 | 167800 | 167900 | 166400 | 7740 |
| 531 | 20231106 | 120600 | 168506465500 | 167800 | 169500 | 169500 | 167800 | 6551 |
| 532 | 20231106 | 120500 | 167402877300 | 169400 | 170000 | 170000 | 169300 | 3706 |
| 533 | 20231106 | 120400 | 166774226800 | 169900 | 168800 | 170000 | 168700 | 3076 |
| 534 | 20231106 | 120300 | 166252904300 | 168700 | 170100 | 170300 | 168600 | 9179 |
| 535 | 20231106 | 120200 | 164696128500 | 170100 | 170300 | 170400 | 169200 | 8178 |
| 536 | 20231106 | 120100 | 163306274200 | 170300 | 172400 | 172500 | 170300 | 11002 |
| 537 | 20231106 | 120000 | 161419298500 | 172300 | 173100 | 173500 | 172300 | 13484 |
| 538 | 20231106 | 115900 | 159087365700 | 173100 | 172900 | 173200 | 172200 | 16002 |
| 539 | 20231106 | 115800 | 156321810300 | 173000 | 171300 | 173000 | 171200 | 17782 |
| 540 | 20231106 | 115700 | 153261659000 | 171200 | 171800 | 172000 | 170500 | 11313 |
| 541 | 20231106 | 115600 | 151324866600 | 171700 | 168800 | 171800 | 168500 | 36382 |
| 542 | 20231106 | 115500 | 145135949300 | 168800 | 168100 | 168800 | 168100 | 6088 |
| 543 | 20231106 | 115400 | 144110319700 | 168100 | 167600 | 168100 | 167600 | 2797 |
| 544 | 20231106 | 115300 | 143640492600 | 167600 | 167400 | 167700 | 167400 | 748 |
| 545 | 20231106 | 115200 | 143515130800 | 167500 | 166900 | 167500 | 166900 | 885 |
| 546 | 20231106 | 115100 | 143367194400 | 166900 | 167100 | 167100 | 166800 | 1160 |
| 547 | 20231106 | 115000 | 143173510900 | 167100 | 167700 | 167800 | 166900 | 2115 |
| 548 | 20231106 | 114900 | 142819494800 | 167600 | 167400 | 167700 | 167300 | 1258 |
| 549 | 20231106 | 114800 | 142608766900 | 167300 | 167000 | 167600 | 166900 | 1860 |
| 550 | 20231106 | 114700 | 142297575200 | 167100 | 167600 | 167900 | 167000 | 2622 |
| 551 | 20231106 | 114600 | 141858230800 | 167700 | 166300 | 167700 | 166200 | 3211 |
| 552 | 20231106 | 114500 | 141321578400 | 166500 | 167100 | 167100 | 166200 | 6224 |
| 553 | 20231106 | 114400 | 140284337400 | 167100 | 167400 | 167700 | 167000 | 2411 |
| 554 | 20231106 | 114300 | 139881096600 | 167400 | 167500 | 167600 | 167000 | 3841 |
| 555 | 20231106 | 114200 | 139238743900 | 167500 | 168500 | 168600 | 167400 | 4971 |
| 556 | 20231106 | 114100 | 138403371600 | 168500 | 168500 | 168800 | 168100 | 7323 |
| 557 | 20231106 | 114000 | 137169074000 | 168400 | 167700 | 168500 | 167700 | 4654 |
| 558 | 20231106 | 113900 | 136386125300 | 167900 | 166700 | 168000 | 166700 | 5450 |
| 559 | 20231106 | 113800 | 135473758500 | 166800 | 167500 | 168500 | 166600 | 8459 |
| 560 | 20231106 | 113700 | 134058114500 | 167500 | 168800 | 168900 | 167500 | 7894 |
| 561 | 20231106 | 113600 | 132729263500 | 168800 | 168200 | 168900 | 168000 | 12785 |
| 562 | 20231106 | 113500 | 130575256000 | 168200 | 167500 | 168200 | 167300 | 12194 |
| 563 | 20231106 | 113400 | 128529520100 | 167400 | 166400 | 167800 | 166300 | 18488 |
| 564 | 20231106 | 113300 | 125438214500 | 166400 | 166700 | 166800 | 165800 | 10300 |
| 565 | 20231106 | 113200 | 123723921300 | 166800 | 164500 | 166800 | 164500 | 26938 |
| 566 | 20231106 | 113100 | 119265967300 | 164500 | 164000 | 164500 | 164000 | 2886 |
| 567 | 20231106 | 113000 | 118791819300 | 164000 | 163500 | 164500 | 163500 | 8074 |
| 568 | 20231106 | 112900 | 117467930100 | 163400 | 163200 | 163500 | 163100 | 3307 |
| 569 | 20231106 | 112800 | 116927856800 | 163200 | 163200 | 163200 | 163100 | 942 |
| 570 | 20231106 | 112700 | 116774135900 | 163200 | 162800 | 163200 | 162700 | 3803 |
| 571 | 20231106 | 112600 | 116154240900 | 162800 | 162500 | 162900 | 162200 | 1748 |
| 572 | 20231106 | 112500 | 115869968500 | 162500 | 162600 | 162600 | 162200 | 936 |
| 573 | 20231106 | 112400 | 115717890900 | 162600 | 162600 | 162700 | 162300 | 576 |
| 574 | 20231106 | 112300 | 115624269200 | 162700 | 162800 | 162800 | 162500 | 1025 |
| 575 | 20231106 | 112200 | 115457478000 | 162800 | 162100 | 162800 | 161900 | 1981 |
| 576 | 20231106 | 112100 | 115135724300 | 162100 | 162200 | 162300 | 161900 | 1002 |
| 577 | 20231106 | 112000 | 114973310100 | 162200 | 162600 | 162700 | 162200 | 1410 |
| 578 | 20231106 | 111900 | 114744219100 | 162600 | 162600 | 162800 | 162500 | 776 |
| 579 | 20231106 | 111800 | 114617968600 | 162600 | 162600 | 162800 | 162200 | 1622 |
| 580 | 20231106 | 111700 | 114354190500 | 162600 | 162400 | 162600 | 162300 | 1341 |
| 581 | 20231106 | 111600 | 114136278200 | 162300 | 161900 | 162500 | 161700 | 2294 |
| 582 | 20231106 | 111500 | 113764554900 | 162000 | 161800 | 162000 | 161700 | 1163 |
| 583 | 20231106 | 111400 | 113576258600 | 161700 | 161500 | 161700 | 161500 | 451 |
| 584 | 20231106 | 111300 | 113503368100 | 161500 | 161200 | 161500 | 161100 | 518 |
| 585 | 20231106 | 111200 | 113419772800 | 161200 | 160900 | 161700 | 160900 | 1193 |
| 586 | 20231106 | 111100 | 113227496900 | 160900 | 160700 | 161000 | 160600 | 1203 |
| 587 | 20231106 | 111000 | 113034049100 | 160700 | 161000 | 161100 | 160400 | 3069 |
| 588 | 20231106 | 110900 | 112540905200 | 161000 | 161000 | 161100 | 160900 | 1443 |
| 589 | 20231106 | 110800 | 112308572400 | 161000 | 161200 | 161300 | 161000 | 1739 |
| 590 | 20231106 | 110700 | 112028361300 | 161200 | 161200 | 161300 | 161100 | 2218 |
| 591 | 20231106 | 110600 | 111670731200 | 161200 | 161600 | 161700 | 161100 | 3365 |
| 592 | 20231106 | 110500 | 111127816200 | 161700 | 161900 | 161900 | 161600 | 1119 |
| 593 | 20231106 | 110400 | 110946858900 | 161900 | 162100 | 162100 | 161800 | 1251 |
| 594 | 20231106 | 110300 | 110744262000 | 162100 | 162500 | 162600 | 162000 | 2731 |
| 595 | 20231106 | 110200 | 110301319500 | 162600 | 162800 | 163000 | 162500 | 1759 |
| 596 | 20231106 | 110100 | 110014963900 | 162900 | 162900 | 163000 | 162800 | 1994 |
| 597 | 20231106 | 110000 | 109690074700 | 163000 | 163200 | 163200 | 162600 | 895 |
| 598 | 20231106 | 105900 | 109544234100 | 163200 | 162400 | 163400 | 162300 | 11017 |
| 599 | 20231106 | 105800 | 107749893600 | 162300 | 162300 | 162500 | 162000 | 3246 |
| 600 | 20231106 | 105700 | 107223041300 | 162300 | 161900 | 162400 | 161800 | 2370 |
| 601 | 20231106 | 105600 | 106838840700 | 161900 | 161700 | 161900 | 161600 | 996 |
| 602 | 20231106 | 105500 | 106677715400 | 161700 | 161500 | 161800 | 161500 | 312 |
| 603 | 20231106 | 105400 | 106627274900 | 161500 | 161200 | 161800 | 161100 | 1846 |
| 604 | 20231106 | 105300 | 106329035400 | 161200 | 161400 | 161500 | 161200 | 787 |
| 605 | 20231106 | 105200 | 106202064000 | 161400 | 161300 | 161700 | 161300 | 607 |
| 606 | 20231106 | 105100 | 106104075500 | 161400 | 161300 | 161400 | 161300 | 642 |
| 607 | 20231106 | 105000 | 106000495700 | 161400 | 161700 | 161700 | 161300 | 928 |
| 608 | 20231106 | 104900 | 105850719300 | 161600 | 161800 | 161900 | 161600 | 704 |
| 609 | 20231106 | 104800 | 105736836800 | 161900 | 162000 | 162000 | 161800 | 691 |
| 610 | 20231106 | 104700 | 105624956800 | 161900 | 161700 | 162000 | 161500 | 658 |
| 611 | 20231106 | 104600 | 105518477800 | 161500 | 161300 | 161600 | 161300 | 896 |
| 612 | 20231106 | 104500 | 105373818800 | 161300 | 161500 | 161500 | 161200 | 524 |
| 613 | 20231106 | 104400 | 105289235800 | 161500 | 161200 | 161500 | 161000 | 1414 |
| 614 | 20231106 | 104300 | 105061152400 | 161200 | 160700 | 161400 | 160500 | 822 |
| 615 | 20231106 | 104200 | 104928985300 | 160700 | 161500 | 161500 | 160700 | 2677 |
| 616 | 20231106 | 104100 | 104497640900 | 161500 | 162000 | 162000 | 161400 | 1950 |
| 617 | 20231106 | 104000 | 104182169600 | 162000 | 162300 | 162400 | 162000 | 895 |
| 618 | 20231106 | 103900 | 104036996400 | 162400 | 162400 | 162700 | 162100 | 2932 |
| 619 | 20231106 | 103800 | 103560650800 | 162400 | 161900 | 162500 | 161800 | 4617 |
| 620 | 20231106 | 103700 | 102812141500 | 161900 | 161400 | 162000 | 161400 | 3790 |
| 621 | 20231106 | 103600 | 102199151000 | 161500 | 161300 | 161500 | 161200 | 908 |
| 622 | 20231106 | 103500 | 102052691800 | 161200 | 161100 | 161300 | 161000 | 2806 |
| 623 | 20231106 | 103400 | 101600325400 | 161000 | 161300 | 161300 | 161000 | 1315 |
| 624 | 20231106 | 103300 | 101388339000 | 161300 | 160400 | 161300 | 160300 | 2785 |
| 625 | 20231106 | 103200 | 100940228100 | 160400 | 160400 | 160400 | 160300 | 942 |
| 626 | 20231106 | 103100 | 100789158800 | 160400 | 160200 | 160400 | 160100 | 1181 |
| 627 | 20231106 | 103000 | 100599832300 | 160200 | 159700 | 160400 | 159600 | 1520 |
| 628 | 20231106 | 102900 | 100356667100 | 159600 | 159400 | 159700 | 159400 | 630 |
| 629 | 20231106 | 102800 | 100256123400 | 159500 | 159600 | 159700 | 159400 | 394 |
| 630 | 20231106 | 102700 | 100193266000 | 159600 | 159300 | 159800 | 159000 | 734 |
| 631 | 20231106 | 102600 | 100076341300 | 159400 | 159900 | 160000 | 158900 | 2766 |
| 632 | 20231106 | 102500 | 99636171400 | 159900 | 159200 | 160000 | 159000 | 2466 |
| 633 | 20231106 | 102400 | 99242591200 | 159200 | 159800 | 159800 | 159000 | 3061 |
| 634 | 20231106 | 102300 | 98754632800 | 159800 | 160000 | 160000 | 159700 | 1000 |
| 635 | 20231106 | 102200 | 98594803700 | 159900 | 159900 | 160300 | 159900 | 1160 |
| 636 | 20231106 | 102100 | 98409125600 | 159900 | 160300 | 160400 | 159900 | 1621 |
| 637 | 20231106 | 102000 | 98149574100 | 160100 | 160000 | 160600 | 160000 | 2007 |
| 638 | 20231106 | 101900 | 97828233200 | 160000 | 160000 | 160300 | 160000 | 1150 |
| 639 | 20231106 | 101800 | 97644086600 | 160000 | 161200 | 161300 | 159900 | 1522 |
| 640 | 20231106 | 101700 | 97399708100 | 161200 | 160300 | 161300 | 160300 | 4198 |
| 641 | 20231106 | 101600 | 96723806800 | 160300 | 159700 | 160500 | 159600 | 2664 |
| 642 | 20231106 | 101500 | 96297074300 | 159600 | 159900 | 160000 | 159600 | 1158 |
| 643 | 20231106 | 101400 | 96112088400 | 159900 | 160200 | 160200 | 159600 | 1278 |
| 644 | 20231106 | 101300 | 95907686700 | 160100 | 160300 | 160300 | 160100 | 1307 |
| 645 | 20231106 | 101200 | 95698341700 | 160200 | 160400 | 160500 | 160100 | 746 |
| 646 | 20231106 | 101100 | 95578718100 | 160400 | 160500 | 160700 | 159900 | 1631 |
| 647 | 20231106 | 101000 | 95317020100 | 160500 | 159100 | 160700 | 159000 | 4517 |
| 648 | 20231106 | 100900 | 94594943900 | 159100 | 159300 | 159300 | 159000 | 2066 |
| 649 | 20231106 | 100800 | 94266049400 | 159200 | 159500 | 159600 | 159200 | 2235 |
| 650 | 20231106 | 100700 | 93909762200 | 159500 | 159900 | 159900 | 159300 | 2267 |
| 651 | 20231106 | 100600 | 93547935000 | 159900 | 159900 | 160000 | 159800 | 831 |
| 652 | 20231106 | 100500 | 93415067100 | 160000 | 159800 | 160200 | 159800 | 1715 |
| 653 | 20231106 | 100400 | 93140723500 | 159700 | 159300 | 159800 | 159200 | 1775 |
| 654 | 20231106 | 100300 | 92857661400 | 159300 | 159000 | 159400 | 158900 | 1458 |
| 655 | 20231106 | 100200 | 92625560500 | 158900 | 159000 | 159300 | 158800 | 5831 |
| 656 | 20231106 | 100100 | 91698425100 | 159000 | 159200 | 159200 | 159000 | 2297 |
| 657 | 20231106 | 100000 | 91333124800 | 159200 | 159000 | 159200 | 159000 | 2234 |
| 658 | 20231106 | 095900 | 90977785800 | 159100 | 159300 | 159400 | 159000 | 6124 |
| 659 | 20231106 | 095800 | 90003329700 | 159300 | 159400 | 159500 | 159100 | 5665 |
| 660 | 20231106 | 095700 | 89100929400 | 159500 | 160000 | 160100 | 159400 | 5297 |
| 661 | 20231106 | 095600 | 88254283000 | 160100 | 159600 | 160400 | 159400 | 4988 |
| 662 | 20231106 | 095500 | 87456412400 | 159400 | 160700 | 161000 | 159100 | 13131 |
| 663 | 20231106 | 095400 | 85355187400 | 160800 | 161400 | 161400 | 160700 | 5436 |
| 664 | 20231106 | 095300 | 84479872500 | 161500 | 161800 | 162200 | 161400 | 2478 |
| 665 | 20231106 | 095200 | 84079190200 | 162100 | 161900 | 162200 | 161500 | 1512 |
| 666 | 20231106 | 095100 | 83834567500 | 161900 | 162600 | 162600 | 161900 | 3055 |
| 667 | 20231106 | 095000 | 83338763700 | 162600 | 162600 | 162800 | 162500 | 1357 |
| 668 | 20231106 | 094900 | 83118076500 | 162700 | 162700 | 162800 | 162400 | 2607 |
| 669 | 20231106 | 094800 | 82694051800 | 162500 | 162800 | 163000 | 162100 | 3644 |
| 670 | 20231106 | 094700 | 82101044200 | 162900 | 162300 | 162900 | 161700 | 5827 |
| 671 | 20231106 | 094600 | 81153561900 | 162300 | 161100 | 162300 | 161100 | 4051 |
| 672 | 20231106 | 094500 | 80499179500 | 161200 | 161100 | 161300 | 161000 | 1636 |
| 673 | 20231106 | 094400 | 80235599000 | 161100 | 161200 | 161400 | 161100 | 1441 |
| 674 | 20231106 | 094300 | 80003288300 | 161000 | 161100 | 161500 | 160800 | 3228 |
| 675 | 20231106 | 094200 | 79483517600 | 161100 | 161600 | 161700 | 161000 | 2253 |
| 676 | 20231106 | 094100 | 79120058100 | 161600 | 161700 | 161700 | 161500 | 2384 |
| 677 | 20231106 | 094000 | 78734810900 | 161700 | 161700 | 161800 | 161600 | 1766 |
| 678 | 20231106 | 093900 | 78449323100 | 161800 | 161800 | 161900 | 161700 | 1566 |
| 679 | 20231106 | 093800 | 78195940100 | 161800 | 161600 | 161900 | 161600 | 1329 |
| 680 | 20231106 | 093700 | 77980968000 | 161600 | 161200 | 162000 | 161100 | 2484 |
| 681 | 20231106 | 093600 | 77579744100 | 161100 | 161800 | 161900 | 161100 | 3963 |
| 682 | 20231106 | 093500 | 76939583400 | 161900 | 162300 | 162300 | 161800 | 1545 |
| 683 | 20231106 | 093400 | 76689188800 | 162300 | 161900 | 162500 | 161700 | 2593 |
| 684 | 20231106 | 093300 | 76268803400 | 161900 | 162800 | 162800 | 161900 | 3565 |
| 685 | 20231106 | 093200 | 75690127400 | 162800 | 161900 | 163000 | 161500 | 3131 |
| 686 | 20231106 | 093100 | 75181538000 | 162000 | 161200 | 162000 | 160800 | 5282 |
| 687 | 20231106 | 093000 | 74330810900 | 161200 | 162100 | 162100 | 161200 | 5386 |
| 688 | 20231106 | 092900 | 73460859200 | 162000 | 161900 | 163000 | 161000 | 5651 |
| 689 | 20231106 | 092800 | 72546954900 | 161700 | 162000 | 162300 | 161600 | 2585 |
| 690 | 20231106 | 092700 | 72128435200 | 162000 | 163000 | 163400 | 161900 | 3953 |
| 691 | 20231106 | 092600 | 71484499000 | 163300 | 161100 | 163400 | 160600 | 6669 |
| 692 | 20231106 | 092500 | 70401225500 | 161300 | 160800 | 161800 | 160500 | 8028 |
| 693 | 20231106 | 092400 | 69107028100 | 160700 | 163300 | 163300 | 160700 | 13930 |
| 694 | 20231106 | 092300 | 66852916300 | 163400 | 162900 | 163400 | 162600 | 8936 |
| 695 | 20231106 | 092200 | 65395314300 | 163000 | 164900 | 165200 | 162500 | 13870 |
| 696 | 20231106 | 092100 | 63123331300 | 165200 | 164600 | 165500 | 164500 | 21039 |
| 697 | 20231106 | 092000 | 59651298300 | 164500 | 164200 | 165000 | 163700 | 27443 |
| 698 | 20231106 | 091900 | 55137022300 | 164200 | 161400 | 164400 | 161400 | 26285 |
| 699 | 20231106 | 091800 | 50839913400 | 161300 | 162100 | 162100 | 160300 | 9674 |
| 700 | 20231106 | 091700 | 49282294700 | 161300 | 162500 | 162800 | 161300 | 12025 |
| 701 | 20231106 | 091600 | 47333379200 | 162400 | 163400 | 163600 | 162200 | 19676 |
| 702 | 20231106 | 091500 | 44122920400 | 163300 | 161600 | 163300 | 161000 | 23721 |
| 703 | 20231106 | 091400 | 40267781800 | 161600 | 160100 | 161600 | 159800 | 17564 |
| 704 | 20231106 | 091300 | 37446135700 | 160200 | 159300 | 160200 | 159300 | 11309 |
| 705 | 20231106 | 091200 | 35638481200 | 159300 | 157600 | 159400 | 157500 | 10956 |
| 706 | 20231106 | 091100 | 33899313000 | 157600 | 156100 | 158000 | 155300 | 8870 |
| 707 | 20231106 | 091000 | 32508599800 | 156200 | 158000 | 158000 | 155600 | 12538 |
| 708 | 20231106 | 090900 | 30544593700 | 157400 | 157300 | 158500 | 156200 | 13150 |
| 709 | 20231106 | 090800 | 28477199400 | 157300 | 158700 | 159000 | 157200 | 18088 |
| 710 | 20231106 | 090700 | 25616701400 | 158700 | 159300 | 159400 | 158300 | 7990 |
| 711 | 20231106 | 090600 | 24346610300 | 159000 | 159400 | 160900 | 159000 | 11484 |
| 712 | 20231106 | 090500 | 22508812800 | 158900 | 159300 | 160000 | 158900 | 12274 |
| 713 | 20231106 | 090400 | 20553403200 | 159400 | 160600 | 161500 | 158800 | 10269 |
| 714 | 20231106 | 090300 | 18913678100 | 161500 | 159400 | 162000 | 159000 | 18693 |
| 715 | 20231106 | 090200 | 15921951100 | 159300 | 160200 | 160200 | 157300 | 16779 |
| 716 | 20231106 | 090100 | 13259923700 | 160100 | 159700 | 163900 | 159500 | 30629 |
| 717 | 20231106 | 090000 | 8302575300 | 159600 | 158100 | 160000 | 157700 | 52383 |