43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 210700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 3 | 20231102 | 210600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 4 | 20231102 | 210500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 5 | 20231102 | 210400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 6 | 20231102 | 210300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 7 | 20231102 | 210200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 8 | 20231102 | 210100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 9 | 20231102 | 210000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 10 | 20231102 | 205900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 11 | 20231102 | 205800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 12 | 20231102 | 205700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 13 | 20231102 | 205600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 14 | 20231102 | 205500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 15 | 20231102 | 205400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 16 | 20231102 | 205300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 17 | 20231102 | 205200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 18 | 20231102 | 205100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 19 | 20231102 | 205000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 20 | 20231102 | 204900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 21 | 20231102 | 204800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 22 | 20231102 | 204700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 23 | 20231102 | 204600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 24 | 20231102 | 204500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 25 | 20231102 | 204400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 26 | 20231102 | 204300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 27 | 20231102 | 204200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 28 | 20231102 | 204100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 29 | 20231102 | 204000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 30 | 20231102 | 203900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 31 | 20231102 | 203800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 32 | 20231102 | 203700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 33 | 20231102 | 203600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 34 | 20231102 | 203500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 35 | 20231102 | 203400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 36 | 20231102 | 203300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 37 | 20231102 | 203200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 38 | 20231102 | 203100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 39 | 20231102 | 203000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 40 | 20231102 | 202900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 41 | 20231102 | 202800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 42 | 20231102 | 202700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 43 | 20231102 | 202600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 44 | 20231102 | 202500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 45 | 20231102 | 202400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 46 | 20231102 | 202300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 47 | 20231102 | 202200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 48 | 20231102 | 202100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 49 | 20231102 | 202000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 50 | 20231102 | 201900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 51 | 20231102 | 201800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 52 | 20231102 | 201700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 53 | 20231102 | 201600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 54 | 20231102 | 201500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 55 | 20231102 | 201400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 56 | 20231102 | 201300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 57 | 20231102 | 201200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 58 | 20231102 | 201100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 59 | 20231102 | 201000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 60 | 20231102 | 200900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 61 | 20231102 | 200800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 62 | 20231102 | 200700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 63 | 20231102 | 200600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 64 | 20231102 | 200500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 65 | 20231102 | 200400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 66 | 20231102 | 200300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 67 | 20231102 | 200200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 68 | 20231102 | 200100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 69 | 20231102 | 200000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 70 | 20231102 | 195900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 71 | 20231102 | 195800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 72 | 20231102 | 195700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 73 | 20231102 | 195600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 74 | 20231102 | 195500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 75 | 20231102 | 195400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 76 | 20231102 | 195300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 77 | 20231102 | 195200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 78 | 20231102 | 195100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 79 | 20231102 | 195000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 80 | 20231102 | 194900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 81 | 20231102 | 194800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 82 | 20231102 | 194700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 83 | 20231102 | 194600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 84 | 20231102 | 194500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 85 | 20231102 | 194400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 86 | 20231102 | 194300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 87 | 20231102 | 194200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 88 | 20231102 | 194100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 89 | 20231102 | 194000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 90 | 20231102 | 193900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 91 | 20231102 | 193800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 92 | 20231102 | 193700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 93 | 20231102 | 193600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 94 | 20231102 | 193500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 95 | 20231102 | 193400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 96 | 20231102 | 193300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 97 | 20231102 | 193200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 98 | 20231102 | 193100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 99 | 20231102 | 193000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 100 | 20231102 | 192900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 101 | 20231102 | 192800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 102 | 20231102 | 192700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 103 | 20231102 | 192600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 104 | 20231102 | 192500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 105 | 20231102 | 192400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 106 | 20231102 | 192300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 107 | 20231102 | 192200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 108 | 20231102 | 192100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 109 | 20231102 | 192000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 110 | 20231102 | 191900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 111 | 20231102 | 191800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 112 | 20231102 | 191700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 113 | 20231102 | 191600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 114 | 20231102 | 191500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 115 | 20231102 | 191400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 116 | 20231102 | 191300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 117 | 20231102 | 191200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 118 | 20231102 | 191100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 119 | 20231102 | 191000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 120 | 20231102 | 190900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 121 | 20231102 | 190800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 122 | 20231102 | 190700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 123 | 20231102 | 190600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 124 | 20231102 | 190500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 125 | 20231102 | 190400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 126 | 20231102 | 190300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 127 | 20231102 | 190200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 128 | 20231102 | 190100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 129 | 20231102 | 190000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 130 | 20231102 | 185900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 131 | 20231102 | 185800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 132 | 20231102 | 185700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 133 | 20231102 | 185600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 134 | 20231102 | 185500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 135 | 20231102 | 185400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 136 | 20231102 | 185300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 137 | 20231102 | 185200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 138 | 20231102 | 185100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 139 | 20231102 | 185000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 140 | 20231102 | 184900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 141 | 20231102 | 184800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 142 | 20231102 | 184700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 143 | 20231102 | 184600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 144 | 20231102 | 184500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 145 | 20231102 | 184400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 146 | 20231102 | 184300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 147 | 20231102 | 184200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 148 | 20231102 | 184100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 149 | 20231102 | 184000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 150 | 20231102 | 183900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 151 | 20231102 | 183800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 152 | 20231102 | 183700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 153 | 20231102 | 183600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 154 | 20231102 | 183500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 155 | 20231102 | 183400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 156 | 20231102 | 183300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 157 | 20231102 | 183200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 158 | 20231102 | 183100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 159 | 20231102 | 183000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 160 | 20231102 | 182900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 161 | 20231102 | 182800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 162 | 20231102 | 182700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 163 | 20231102 | 182600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 164 | 20231102 | 182500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 165 | 20231102 | 182400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 166 | 20231102 | 182300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 167 | 20231102 | 182200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 168 | 20231102 | 182100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 169 | 20231102 | 182000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 170 | 20231102 | 181900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 171 | 20231102 | 181800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 172 | 20231102 | 181700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 173 | 20231102 | 181600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 174 | 20231102 | 181500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 175 | 20231102 | 181400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 176 | 20231102 | 181300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 177 | 20231102 | 181200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 178 | 20231102 | 181100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 179 | 20231102 | 181000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 180 | 20231102 | 180900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 181 | 20231102 | 180800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 182 | 20231102 | 180700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 183 | 20231102 | 180600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 184 | 20231102 | 180500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 185 | 20231102 | 180400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 186 | 20231102 | 180300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 187 | 20231102 | 180200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 188 | 20231102 | 180100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 189 | 20231102 | 180000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 190 | 20231102 | 175900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 191 | 20231102 | 175800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 192 | 20231102 | 175700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 193 | 20231102 | 175600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 194 | 20231102 | 175500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 195 | 20231102 | 175400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 196 | 20231102 | 175300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 197 | 20231102 | 175200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 198 | 20231102 | 175100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 199 | 20231102 | 175000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 200 | 20231102 | 174900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 201 | 20231102 | 174800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 202 | 20231102 | 174700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 203 | 20231102 | 174600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 204 | 20231102 | 174500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 205 | 20231102 | 174400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 206 | 20231102 | 174300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 207 | 20231102 | 174200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 208 | 20231102 | 174100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 209 | 20231102 | 174000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 210 | 20231102 | 173900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 211 | 20231102 | 173800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 212 | 20231102 | 173700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 213 | 20231102 | 173600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 214 | 20231102 | 173500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 215 | 20231102 | 173400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 216 | 20231102 | 173300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 217 | 20231102 | 173200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 218 | 20231102 | 173100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 219 | 20231102 | 173000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 220 | 20231102 | 172900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 221 | 20231102 | 172800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 222 | 20231102 | 172700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 223 | 20231102 | 172600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 224 | 20231102 | 172500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 225 | 20231102 | 172400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 226 | 20231102 | 172300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 227 | 20231102 | 172200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 228 | 20231102 | 172100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 229 | 20231102 | 172000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 230 | 20231102 | 171900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 231 | 20231102 | 171800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 232 | 20231102 | 171700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 233 | 20231102 | 171600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 234 | 20231102 | 171500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 235 | 20231102 | 171400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 236 | 20231102 | 171300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 237 | 20231102 | 171200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 238 | 20231102 | 171100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 239 | 20231102 | 171000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 240 | 20231102 | 170900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 241 | 20231102 | 170800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 242 | 20231102 | 170700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 243 | 20231102 | 170600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 244 | 20231102 | 170500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 245 | 20231102 | 170400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 246 | 20231102 | 170300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 247 | 20231102 | 170200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 248 | 20231102 | 170100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 249 | 20231102 | 170000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 250 | 20231102 | 165900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 251 | 20231102 | 165800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 252 | 20231102 | 165700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 253 | 20231102 | 165600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 254 | 20231102 | 165500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 255 | 20231102 | 165400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 256 | 20231102 | 165300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 257 | 20231102 | 165200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 258 | 20231102 | 165100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 259 | 20231102 | 165000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 260 | 20231102 | 164900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 261 | 20231102 | 164800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 262 | 20231102 | 164700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 263 | 20231102 | 164600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 264 | 20231102 | 164500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 265 | 20231102 | 164400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 266 | 20231102 | 164300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 267 | 20231102 | 164200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 268 | 20231102 | 164100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 269 | 20231102 | 164000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 270 | 20231102 | 163900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 271 | 20231102 | 163800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 272 | 20231102 | 163700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 273 | 20231102 | 163600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 274 | 20231102 | 163500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 275 | 20231102 | 163400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 276 | 20231102 | 163300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 277 | 20231102 | 163200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 278 | 20231102 | 163100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 279 | 20231102 | 163000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 280 | 20231102 | 162900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 281 | 20231102 | 162800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 282 | 20231102 | 162700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 283 | 20231102 | 162600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 284 | 20231102 | 162500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 285 | 20231102 | 162400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 286 | 20231102 | 162300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 287 | 20231102 | 162200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 288 | 20231102 | 162100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 289 | 20231102 | 162000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 290 | 20231102 | 161900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 291 | 20231102 | 161800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 292 | 20231102 | 161700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 293 | 20231102 | 161600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 294 | 20231102 | 161500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 295 | 20231102 | 161400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 296 | 20231102 | 161300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 297 | 20231102 | 161200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 298 | 20231102 | 161100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 299 | 20231102 | 161000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 300 | 20231102 | 160900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 301 | 20231102 | 160800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 302 | 20231102 | 160700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 303 | 20231102 | 160600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 304 | 20231102 | 160500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 305 | 20231102 | 160400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 306 | 20231102 | 160300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 307 | 20231102 | 160200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 308 | 20231102 | 160100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 309 | 20231102 | 160000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 310 | 20231102 | 155900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 311 | 20231102 | 155800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 312 | 20231102 | 155700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 313 | 20231102 | 155600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 314 | 20231102 | 155500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 315 | 20231102 | 155400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 316 | 20231102 | 155300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 317 | 20231102 | 155200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 318 | 20231102 | 155100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 319 | 20231102 | 155000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 320 | 20231102 | 154900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 321 | 20231102 | 154800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 322 | 20231102 | 154700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 323 | 20231102 | 154600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 324 | 20231102 | 154500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 325 | 20231102 | 154400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 326 | 20231102 | 154300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 327 | 20231102 | 154200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 328 | 20231102 | 154100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 329 | 20231102 | 154000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 330 | 20231102 | 153900 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 331 | 20231102 | 153800 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 332 | 20231102 | 153700 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 333 | 20231102 | 153600 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 334 | 20231102 | 153500 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 335 | 20231102 | 153400 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 336 | 20231102 | 153300 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 337 | 20231102 | 153200 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 338 | 20231102 | 153100 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 0 |
| 339 | 20231102 | 153000 | 201800053300 | 156200 | 156200 | 156200 | 156200 | 9278 |
| 340 | 20231102 | 152900 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 341 | 20231102 | 152800 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 342 | 20231102 | 152700 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 343 | 20231102 | 152600 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 344 | 20231102 | 152500 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 345 | 20231102 | 152400 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 346 | 20231102 | 152300 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 347 | 20231102 | 152200 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 348 | 20231102 | 152100 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 349 | 20231102 | 152000 | 200350829700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 350 | 20231102 | 151900 | 200350829700 | 154500 | 154900 | 154900 | 154300 | 2763 |
| 351 | 20231102 | 151800 | 199923926800 | 155000 | 155600 | 155600 | 154500 | 4012 |
| 352 | 20231102 | 151700 | 199301750000 | 155500 | 155900 | 156000 | 155400 | 1523 |
| 353 | 20231102 | 151600 | 199064692900 | 155900 | 155900 | 156000 | 155700 | 1323 |
| 354 | 20231102 | 151500 | 198858460200 | 155900 | 155700 | 155900 | 155700 | 1514 |
| 355 | 20231102 | 151400 | 198622498600 | 155800 | 155600 | 155800 | 155500 | 2042 |
| 356 | 20231102 | 151300 | 198304729900 | 155600 | 155600 | 155600 | 155500 | 284 |
| 357 | 20231102 | 151200 | 198260562300 | 155600 | 155500 | 155600 | 155500 | 516 |
| 358 | 20231102 | 151100 | 198180317200 | 155500 | 155400 | 155700 | 155400 | 449 |
| 359 | 20231102 | 151000 | 198110488200 | 155700 | 155400 | 155900 | 155200 | 1353 |
| 360 | 20231102 | 150900 | 197900125900 | 155400 | 155800 | 155900 | 155300 | 2029 |
| 361 | 20231102 | 150800 | 197584488800 | 155900 | 155800 | 156000 | 155800 | 984 |
| 362 | 20231102 | 150700 | 197431060900 | 155800 | 155800 | 155900 | 155700 | 291 |
| 363 | 20231102 | 150600 | 197385721100 | 155600 | 156000 | 156000 | 155600 | 595 |
| 364 | 20231102 | 150500 | 197293056500 | 156000 | 155900 | 156000 | 155800 | 430 |
| 365 | 20231102 | 150400 | 197226009100 | 155800 | 155700 | 156000 | 155700 | 596 |
| 366 | 20231102 | 150300 | 197133140700 | 155700 | 155900 | 156000 | 155700 | 469 |
| 367 | 20231102 | 150200 | 197060081800 | 155800 | 155700 | 156000 | 155600 | 544 |
| 368 | 20231102 | 150100 | 196975330900 | 155700 | 155900 | 155900 | 155600 | 521 |
| 369 | 20231102 | 150000 | 196894172200 | 156000 | 156300 | 156300 | 155900 | 1032 |
| 370 | 20231102 | 145900 | 196733101100 | 156200 | 156800 | 156800 | 156100 | 1248 |
| 371 | 20231102 | 145800 | 196537917800 | 156800 | 156700 | 156800 | 156600 | 440 |
| 372 | 20231102 | 145700 | 196468948700 | 156600 | 156700 | 156700 | 156600 | 524 |
| 373 | 20231102 | 145600 | 196386849100 | 156700 | 156300 | 156800 | 156300 | 1184 |
| 374 | 20231102 | 145500 | 196201325500 | 156300 | 156200 | 156400 | 156000 | 817 |
| 375 | 20231102 | 145400 | 196073679500 | 156200 | 156100 | 156200 | 156000 | 468 |
| 376 | 20231102 | 145300 | 196000627500 | 156100 | 156300 | 156300 | 156100 | 309 |
| 377 | 20231102 | 145200 | 195952377500 | 156200 | 156000 | 156300 | 156000 | 261 |
| 378 | 20231102 | 145100 | 195911606300 | 156100 | 156200 | 156300 | 156000 | 604 |
| 379 | 20231102 | 145000 | 195817337600 | 156300 | 156400 | 156500 | 156300 | 528 |
| 380 | 20231102 | 144900 | 195734758900 | 156400 | 156200 | 156600 | 156100 | 346 |
| 381 | 20231102 | 144800 | 195680621300 | 156400 | 157000 | 157000 | 155900 | 1818 |
| 382 | 20231102 | 144700 | 195395888900 | 157000 | 156600 | 157000 | 156500 | 1168 |
| 383 | 20231102 | 144600 | 195212723600 | 156500 | 156400 | 156600 | 156100 | 693 |
| 384 | 20231102 | 144500 | 195104395700 | 156400 | 155100 | 156400 | 155100 | 1640 |
| 385 | 20231102 | 144400 | 194849176000 | 155100 | 155000 | 155200 | 154800 | 641 |
| 386 | 20231102 | 144300 | 194749808700 | 155000 | 154900 | 155000 | 154800 | 448 |
| 387 | 20231102 | 144200 | 194680397300 | 154900 | 154600 | 155100 | 154500 | 632 |
| 388 | 20231102 | 144100 | 194582546100 | 154700 | 154600 | 154800 | 154500 | 845 |
| 389 | 20231102 | 144000 | 194451921400 | 154500 | 154900 | 154900 | 154500 | 1072 |
| 390 | 20231102 | 143900 | 194286133200 | 155000 | 155300 | 155300 | 154600 | 427 |
| 391 | 20231102 | 143800 | 194220005300 | 155300 | 155600 | 155800 | 154500 | 1485 |
| 392 | 20231102 | 143700 | 193989759200 | 155600 | 155600 | 155800 | 155500 | 649 |
| 393 | 20231102 | 143600 | 193888743800 | 155500 | 155100 | 155800 | 155100 | 375 |
| 394 | 20231102 | 143500 | 193830498800 | 155100 | 154800 | 156400 | 154500 | 2329 |
| 395 | 20231102 | 143400 | 193469816700 | 154800 | 155500 | 155700 | 154800 | 2555 |
| 396 | 20231102 | 143300 | 193073251800 | 155500 | 156600 | 156600 | 155500 | 2086 |
| 397 | 20231102 | 143200 | 192748029800 | 156500 | 156900 | 156900 | 156500 | 543 |
| 398 | 20231102 | 143100 | 192662928400 | 156900 | 157100 | 157100 | 156600 | 985 |
| 399 | 20231102 | 143000 | 192508471800 | 157000 | 156600 | 157000 | 156500 | 1225 |
| 400 | 20231102 | 142900 | 192316476600 | 156600 | 156500 | 156700 | 156000 | 2227 |
| 401 | 20231102 | 142800 | 191968017300 | 156500 | 157400 | 157400 | 156500 | 1818 |
| 402 | 20231102 | 142700 | 191683004300 | 157200 | 157400 | 157700 | 157200 | 921 |
| 403 | 20231102 | 142600 | 191538019200 | 157400 | 157700 | 157800 | 157400 | 1629 |
| 404 | 20231102 | 142500 | 191281277300 | 157800 | 157800 | 157800 | 157600 | 1945 |
| 405 | 20231102 | 142400 | 190974504400 | 157800 | 158200 | 158200 | 157500 | 3645 |
| 406 | 20231102 | 142300 | 190398603000 | 158200 | 157900 | 158200 | 157900 | 2215 |
| 407 | 20231102 | 142200 | 190048532600 | 157900 | 157700 | 158000 | 157600 | 4624 |
| 408 | 20231102 | 142100 | 189318433300 | 157700 | 157500 | 157800 | 157500 | 1028 |
| 409 | 20231102 | 142000 | 189156353500 | 157500 | 157500 | 157500 | 157400 | 1052 |
| 410 | 20231102 | 141900 | 188990692200 | 157500 | 157100 | 157600 | 156900 | 2598 |
| 411 | 20231102 | 141800 | 188581973100 | 157100 | 157000 | 157100 | 156700 | 993 |
| 412 | 20231102 | 141700 | 188426158100 | 157000 | 156500 | 157000 | 156100 | 1173 |
| 413 | 20231102 | 141600 | 188242636700 | 156500 | 157000 | 157300 | 156500 | 3118 |
| 414 | 20231102 | 141500 | 187753266300 | 157000 | 156800 | 157000 | 156700 | 2967 |
| 415 | 20231102 | 141400 | 187287813800 | 156800 | 156500 | 156800 | 156400 | 2392 |
| 416 | 20231102 | 141300 | 186913276000 | 156500 | 156100 | 156600 | 156000 | 1394 |
| 417 | 20231102 | 141200 | 186695296000 | 156000 | 156000 | 156000 | 155900 | 544 |
| 418 | 20231102 | 141100 | 186610446900 | 156000 | 156100 | 156100 | 155400 | 1307 |
| 419 | 20231102 | 141000 | 186406874200 | 156100 | 155500 | 156100 | 155400 | 2442 |
| 420 | 20231102 | 140900 | 186026509100 | 155400 | 155600 | 155600 | 155400 | 671 |
| 421 | 20231102 | 140800 | 185922179400 | 155500 | 155400 | 155600 | 155400 | 1054 |
| 422 | 20231102 | 140700 | 185758279800 | 155400 | 155500 | 155500 | 155400 | 342 |
| 423 | 20231102 | 140600 | 185705119300 | 155500 | 155300 | 155600 | 155200 | 962 |
| 424 | 20231102 | 140500 | 185555560800 | 155200 | 155300 | 155300 | 155000 | 412 |
| 425 | 20231102 | 140400 | 185491657100 | 155000 | 155400 | 155500 | 155000 | 714 |
| 426 | 20231102 | 140300 | 185380805000 | 155500 | 155700 | 155700 | 155400 | 478 |
| 427 | 20231102 | 140200 | 185306420800 | 155700 | 155200 | 155700 | 154900 | 1666 |
| 428 | 20231102 | 140100 | 185047635900 | 155200 | 154900 | 155200 | 154700 | 613 |
| 429 | 20231102 | 140000 | 184952696300 | 154800 | 155400 | 155500 | 154800 | 1522 |
| 430 | 20231102 | 135900 | 184716497700 | 155400 | 155400 | 155500 | 155300 | 692 |
| 431 | 20231102 | 135800 | 184608951900 | 155300 | 155700 | 155700 | 155000 | 2011 |
| 432 | 20231102 | 135700 | 184296233600 | 155700 | 155400 | 155800 | 155300 | 2076 |
| 433 | 20231102 | 135600 | 183973137500 | 155500 | 154900 | 155500 | 154800 | 1348 |
| 434 | 20231102 | 135500 | 183764023400 | 154900 | 154600 | 154900 | 154600 | 869 |
| 435 | 20231102 | 135400 | 183629490300 | 154600 | 154800 | 154800 | 154600 | 556 |
| 436 | 20231102 | 135300 | 183543479800 | 154800 | 154600 | 154800 | 154500 | 377 |
| 437 | 20231102 | 135200 | 183485163400 | 154500 | 154900 | 154900 | 154500 | 791 |
| 438 | 20231102 | 135100 | 183362754300 | 154900 | 154900 | 155000 | 154800 | 1459 |
| 439 | 20231102 | 135000 | 183136693200 | 154900 | 154500 | 154900 | 154400 | 654 |
| 440 | 20231102 | 134900 | 183035543600 | 154500 | 154400 | 154500 | 154200 | 803 |
| 441 | 20231102 | 134800 | 182911604500 | 154300 | 154500 | 154700 | 154300 | 1179 |
| 442 | 20231102 | 134700 | 182729407300 | 154500 | 154200 | 154500 | 154200 | 1019 |
| 443 | 20231102 | 134600 | 182572103300 | 154300 | 153900 | 154400 | 153900 | 702 |
| 444 | 20231102 | 134500 | 182463870400 | 153900 | 153500 | 154000 | 153500 | 1050 |
| 445 | 20231102 | 134400 | 182302481000 | 153600 | 153800 | 154000 | 153600 | 659 |
| 446 | 20231102 | 134300 | 182201141200 | 153800 | 154900 | 154900 | 153800 | 1526 |
| 447 | 20231102 | 134200 | 181965770900 | 154900 | 153900 | 155000 | 153900 | 1940 |
| 448 | 20231102 | 134100 | 181666212100 | 154000 | 154100 | 154400 | 153900 | 2035 |
| 449 | 20231102 | 134000 | 181352534900 | 154000 | 153500 | 154100 | 153500 | 1792 |
| 450 | 20231102 | 133900 | 181076813400 | 153600 | 153200 | 153700 | 152900 | 1109 |
| 451 | 20231102 | 133800 | 180906916300 | 153100 | 153000 | 153300 | 152700 | 2164 |
| 452 | 20231102 | 133700 | 180576148000 | 153100 | 153100 | 153300 | 153000 | 1947 |
| 453 | 20231102 | 133600 | 180278059500 | 153000 | 152500 | 153400 | 152500 | 3252 |
| 454 | 20231102 | 133500 | 179781240400 | 152500 | 153700 | 153700 | 152500 | 4802 |
| 455 | 20231102 | 133400 | 179046522400 | 153700 | 154700 | 154800 | 153500 | 3183 |
| 456 | 20231102 | 133300 | 178556176600 | 154700 | 155000 | 155100 | 154700 | 1053 |
| 457 | 20231102 | 133200 | 178393054300 | 155000 | 155700 | 155800 | 155000 | 2892 |
| 458 | 20231102 | 133100 | 177943407500 | 155700 | 155700 | 155700 | 155100 | 3658 |
| 459 | 20231102 | 133000 | 177374671700 | 155700 | 155000 | 155800 | 154900 | 3798 |
| 460 | 20231102 | 132900 | 176784421500 | 155000 | 154100 | 155200 | 154100 | 2662 |
| 461 | 20231102 | 132800 | 176372303300 | 154100 | 154800 | 154800 | 154100 | 1939 |
| 462 | 20231102 | 132700 | 176073058300 | 154800 | 154100 | 154800 | 154100 | 5215 |
| 463 | 20231102 | 132600 | 175267033400 | 154100 | 153800 | 154400 | 153700 | 4998 |
| 464 | 20231102 | 132500 | 174497016200 | 153800 | 152900 | 153800 | 152700 | 3270 |
| 465 | 20231102 | 132400 | 173996220000 | 152900 | 153200 | 153300 | 152600 | 2540 |
| 466 | 20231102 | 132300 | 173608082900 | 153300 | 152500 | 153400 | 152300 | 3883 |
| 467 | 20231102 | 132200 | 173014600700 | 152500 | 153200 | 153400 | 152400 | 6519 |
| 468 | 20231102 | 132100 | 172018104600 | 153100 | 153100 | 153900 | 153100 | 5194 |
| 469 | 20231102 | 132000 | 171221150700 | 153200 | 154400 | 154400 | 153100 | 8611 |
| 470 | 20231102 | 131900 | 169897075800 | 154400 | 155100 | 155200 | 154400 | 4532 |
| 471 | 20231102 | 131800 | 169195750700 | 155200 | 155600 | 155700 | 155100 | 1513 |
| 472 | 20231102 | 131700 | 168960745800 | 155700 | 156200 | 156200 | 155500 | 2382 |
| 473 | 20231102 | 131600 | 168589797200 | 156100 | 156000 | 156500 | 156000 | 4327 |
| 474 | 20231102 | 131500 | 167913723800 | 156000 | 155800 | 156100 | 155500 | 1257 |
| 475 | 20231102 | 131400 | 167717818400 | 155700 | 155400 | 156200 | 155400 | 5286 |
| 476 | 20231102 | 131300 | 166894170900 | 155400 | 154900 | 155400 | 154800 | 2579 |
| 477 | 20231102 | 131200 | 166494220500 | 155000 | 154900 | 155000 | 154700 | 2894 |
| 478 | 20231102 | 131100 | 166046112800 | 154900 | 155600 | 155600 | 154500 | 12271 |
| 479 | 20231102 | 131000 | 164143944000 | 155600 | 156000 | 156100 | 155500 | 7013 |
| 480 | 20231102 | 130900 | 163052023100 | 156000 | 156500 | 156500 | 155900 | 1786 |
| 481 | 20231102 | 130800 | 162773061100 | 156300 | 156600 | 156600 | 155700 | 6926 |
| 482 | 20231102 | 130700 | 161691356000 | 156600 | 157500 | 157500 | 156500 | 6453 |
| 483 | 20231102 | 130600 | 160678034800 | 157500 | 157600 | 157900 | 157400 | 1008 |
| 484 | 20231102 | 130500 | 160519227800 | 157500 | 157300 | 158400 | 157000 | 3031 |
| 485 | 20231102 | 130400 | 160042313200 | 157300 | 158400 | 158400 | 157300 | 4836 |
| 486 | 20231102 | 130300 | 159278521400 | 158400 | 157800 | 158500 | 157600 | 3085 |
| 487 | 20231102 | 130200 | 158791202100 | 157700 | 157600 | 157800 | 157300 | 2923 |
| 488 | 20231102 | 130100 | 158330786800 | 157600 | 157600 | 158000 | 157100 | 4830 |
| 489 | 20231102 | 130000 | 157570163000 | 157600 | 158600 | 158700 | 157000 | 7075 |
| 490 | 20231102 | 125900 | 156453719600 | 158400 | 159200 | 159300 | 158200 | 7387 |
| 491 | 20231102 | 125800 | 155281422200 | 159200 | 160800 | 160800 | 158800 | 5889 |
| 492 | 20231102 | 125700 | 154341513100 | 160800 | 160600 | 160800 | 160000 | 6682 |
| 493 | 20231102 | 125600 | 153271369700 | 160500 | 161900 | 161900 | 160500 | 9182 |
| 494 | 20231102 | 125500 | 151790749400 | 162000 | 162600 | 162700 | 161900 | 2384 |
| 495 | 20231102 | 125400 | 151404058400 | 162700 | 162700 | 162800 | 162600 | 219 |
| 496 | 20231102 | 125300 | 151368426600 | 162700 | 162500 | 162900 | 162400 | 466 |
| 497 | 20231102 | 125200 | 151292621800 | 162500 | 162300 | 162600 | 162200 | 760 |
| 498 | 20231102 | 125100 | 151169196100 | 162300 | 162100 | 162400 | 162100 | 791 |
| 499 | 20231102 | 125000 | 151040848200 | 162200 | 162400 | 162400 | 162100 | 1459 |
| 500 | 20231102 | 124900 | 150804197600 | 162400 | 162400 | 162500 | 162300 | 916 |
| 501 | 20231102 | 124800 | 150655438200 | 162500 | 162500 | 162700 | 162300 | 1236 |
| 502 | 20231102 | 124700 | 150454618300 | 162500 | 162700 | 162800 | 162500 | 686 |
| 503 | 20231102 | 124600 | 150343028700 | 162800 | 162700 | 162800 | 162700 | 655 |
| 504 | 20231102 | 124500 | 150236420400 | 162700 | 162800 | 162900 | 162700 | 1096 |
| 505 | 20231102 | 124400 | 150058016700 | 162800 | 163600 | 163600 | 162700 | 2729 |
| 506 | 20231102 | 124300 | 149612723500 | 163500 | 163400 | 163800 | 163300 | 609 |
| 507 | 20231102 | 124200 | 149513222800 | 163300 | 164100 | 164300 | 163300 | 1288 |
| 508 | 20231102 | 124100 | 149302345700 | 164200 | 164200 | 164400 | 164000 | 911 |
| 509 | 20231102 | 124000 | 149152700500 | 164000 | 163900 | 164200 | 163900 | 729 |
| 510 | 20231102 | 123900 | 149033157000 | 163900 | 163800 | 164000 | 163600 | 490 |
| 511 | 20231102 | 123800 | 148952895900 | 163800 | 164200 | 164200 | 163600 | 623 |
| 512 | 20231102 | 123700 | 148850787500 | 164200 | 164400 | 164700 | 164100 | 2825 |
| 513 | 20231102 | 123600 | 148386165000 | 164300 | 163700 | 164400 | 163600 | 2880 |
| 514 | 20231102 | 123500 | 147913732600 | 163700 | 163200 | 163700 | 163100 | 1338 |
| 515 | 20231102 | 123400 | 147695064400 | 163200 | 163100 | 163400 | 162900 | 1906 |
| 516 | 20231102 | 123300 | 147384130800 | 163000 | 163100 | 163200 | 163000 | 419 |
| 517 | 20231102 | 123200 | 147315803900 | 163000 | 163100 | 163100 | 162800 | 1765 |
| 518 | 20231102 | 123100 | 147028307700 | 163100 | 163300 | 163300 | 163000 | 353 |
| 519 | 20231102 | 123000 | 146970734300 | 163300 | 163500 | 163600 | 163300 | 418 |
| 520 | 20231102 | 122900 | 146902408300 | 163500 | 163400 | 163600 | 163400 | 456 |
| 521 | 20231102 | 122800 | 146827849000 | 163400 | 163600 | 163600 | 163300 | 298 |
| 522 | 20231102 | 122700 | 146779124300 | 163600 | 163700 | 163800 | 163500 | 544 |
| 523 | 20231102 | 122600 | 146690096000 | 163700 | 163400 | 163800 | 163400 | 1300 |
| 524 | 20231102 | 122500 | 146477371200 | 163500 | 163300 | 163500 | 163200 | 959 |
| 525 | 20231102 | 122400 | 146320648900 | 163100 | 162400 | 163300 | 162400 | 2220 |
| 526 | 20231102 | 122300 | 145959071700 | 162400 | 162500 | 162500 | 162400 | 370 |
| 527 | 20231102 | 122200 | 145898971600 | 162500 | 162700 | 162700 | 162400 | 645 |
| 528 | 20231102 | 122100 | 145794138800 | 162700 | 162700 | 162800 | 162600 | 168 |
| 529 | 20231102 | 122000 | 145766806000 | 162700 | 162900 | 162900 | 162700 | 223 |
| 530 | 20231102 | 121900 | 145730506400 | 162800 | 162500 | 163000 | 162500 | 675 |
| 531 | 20231102 | 121800 | 145620627700 | 162200 | 162600 | 162700 | 162200 | 868 |
| 532 | 20231102 | 121700 | 145479527400 | 162600 | 162700 | 162700 | 162400 | 573 |
| 533 | 20231102 | 121600 | 145386383400 | 162700 | 162400 | 162700 | 162400 | 323 |
| 534 | 20231102 | 121500 | 145333881300 | 162400 | 162100 | 162600 | 162100 | 420 |
| 535 | 20231102 | 121400 | 145265664900 | 162000 | 161900 | 162600 | 161800 | 761 |
| 536 | 20231102 | 121300 | 145142386800 | 161800 | 163000 | 163000 | 161800 | 2642 |
| 537 | 20231102 | 121200 | 144713422500 | 162800 | 162900 | 163200 | 162800 | 1103 |
| 538 | 20231102 | 121100 | 144533621200 | 162900 | 162900 | 163100 | 162900 | 571 |
| 539 | 20231102 | 121000 | 144440576900 | 162900 | 163000 | 163100 | 162900 | 338 |
| 540 | 20231102 | 120900 | 144385485200 | 163000 | 162900 | 163200 | 162800 | 502 |
| 541 | 20231102 | 120800 | 144303641200 | 162700 | 162800 | 162900 | 162600 | 821 |
| 542 | 20231102 | 120700 | 144170002700 | 162900 | 163000 | 163000 | 162700 | 518 |
| 543 | 20231102 | 120600 | 144085658100 | 163100 | 163200 | 163300 | 162900 | 937 |
| 544 | 20231102 | 120500 | 143932925200 | 163200 | 162800 | 163300 | 162700 | 570 |
| 545 | 20231102 | 120400 | 143840013300 | 162900 | 162900 | 163000 | 162600 | 656 |
| 546 | 20231102 | 120300 | 143733202100 | 162700 | 163200 | 163300 | 162500 | 1768 |
| 547 | 20231102 | 120200 | 143444994700 | 163200 | 163200 | 163400 | 163200 | 510 |
| 548 | 20231102 | 120100 | 143361757300 | 163100 | 163500 | 163500 | 163100 | 1232 |
| 549 | 20231102 | 120000 | 143160533100 | 163500 | 163600 | 163600 | 163300 | 429 |
| 550 | 20231102 | 115900 | 143090409800 | 163500 | 163900 | 163900 | 163500 | 642 |
| 551 | 20231102 | 115800 | 142985361100 | 163800 | 163900 | 164400 | 163700 | 1073 |
| 552 | 20231102 | 115700 | 142809374000 | 163800 | 164000 | 164100 | 163800 | 679 |
| 553 | 20231102 | 115600 | 142698055100 | 164000 | 164700 | 164700 | 163800 | 1388 |
| 554 | 20231102 | 115500 | 142470122400 | 164700 | 164000 | 164700 | 164000 | 2546 |
| 555 | 20231102 | 115400 | 142051482500 | 164000 | 163300 | 164200 | 163300 | 3609 |
| 556 | 20231102 | 115300 | 141459897000 | 163300 | 163100 | 163300 | 163000 | 923 |
| 557 | 20231102 | 115200 | 141309287900 | 163100 | 163300 | 163300 | 163000 | 468 |
| 558 | 20231102 | 115100 | 141232926700 | 163400 | 163500 | 163600 | 163200 | 823 |
| 559 | 20231102 | 115000 | 141098413200 | 163500 | 162400 | 163600 | 162400 | 3633 |
| 560 | 20231102 | 114900 | 140506163400 | 162400 | 162300 | 162700 | 162300 | 687 |
| 561 | 20231102 | 114800 | 140394538500 | 162200 | 162400 | 162400 | 161900 | 434 |
| 562 | 20231102 | 114700 | 140324188500 | 162400 | 162500 | 162600 | 162400 | 881 |
| 563 | 20231102 | 114600 | 140181074200 | 162500 | 161500 | 162600 | 161400 | 1906 |
| 564 | 20231102 | 114500 | 139872264700 | 161500 | 162000 | 162000 | 161400 | 367 |
| 565 | 20231102 | 114400 | 139812908800 | 162000 | 161800 | 162000 | 161400 | 573 |
| 566 | 20231102 | 114300 | 139720253500 | 162000 | 162000 | 162000 | 161600 | 485 |
| 567 | 20231102 | 114200 | 139641757100 | 161700 | 161600 | 162000 | 161400 | 1232 |
| 568 | 20231102 | 114100 | 139442645500 | 161700 | 161900 | 162100 | 161600 | 513 |
| 569 | 20231102 | 114000 | 139359647100 | 162000 | 162200 | 162400 | 161800 | 815 |
| 570 | 20231102 | 113900 | 139227583400 | 162000 | 162400 | 162400 | 161600 | 437 |
| 571 | 20231102 | 113800 | 139156699900 | 162400 | 162200 | 162500 | 161900 | 735 |
| 572 | 20231102 | 113700 | 139037356300 | 162200 | 161700 | 162200 | 161500 | 1211 |
| 573 | 20231102 | 113600 | 138841386600 | 161500 | 161800 | 161800 | 161500 | 620 |
| 574 | 20231102 | 113500 | 138741123200 | 161800 | 161400 | 161800 | 161200 | 683 |
| 575 | 20231102 | 113400 | 138630799100 | 161400 | 161300 | 161500 | 161100 | 1079 |
| 576 | 20231102 | 113300 | 138456725900 | 161400 | 161300 | 161500 | 161200 | 438 |
| 577 | 20231102 | 113200 | 138386041900 | 161500 | 161200 | 161800 | 161100 | 519 |
| 578 | 20231102 | 113100 | 138302272500 | 161300 | 161600 | 162000 | 161000 | 1173 |
| 579 | 20231102 | 113000 | 138112749400 | 161700 | 160800 | 161700 | 160800 | 804 |
| 580 | 20231102 | 112900 | 137983205800 | 160800 | 160700 | 161400 | 160700 | 1134 |
| 581 | 20231102 | 112800 | 137800664800 | 160700 | 162300 | 162500 | 160500 | 4979 |
| 582 | 20231102 | 112700 | 136995776600 | 162200 | 162400 | 162400 | 162200 | 1137 |
| 583 | 20231102 | 112600 | 136811272000 | 162300 | 162800 | 162900 | 162300 | 999 |
| 584 | 20231102 | 112500 | 136648891000 | 162800 | 163300 | 163300 | 162800 | 716 |
| 585 | 20231102 | 112400 | 136532155400 | 163300 | 163900 | 164000 | 162900 | 2700 |
| 586 | 20231102 | 112300 | 136090419300 | 164000 | 163800 | 164000 | 163700 | 2157 |
| 587 | 20231102 | 112200 | 135736939100 | 163800 | 162800 | 163800 | 162800 | 1846 |
| 588 | 20231102 | 112100 | 135435347300 | 163200 | 162200 | 163200 | 162200 | 1694 |
| 589 | 20231102 | 112000 | 135159749200 | 162200 | 162500 | 162500 | 162200 | 802 |
| 590 | 20231102 | 111900 | 135029586300 | 162500 | 162300 | 162600 | 162200 | 548 |
| 591 | 20231102 | 111800 | 134940613400 | 162300 | 162700 | 162800 | 162000 | 2361 |
| 592 | 20231102 | 111700 | 134556981700 | 162700 | 162100 | 162800 | 162100 | 1161 |
| 593 | 20231102 | 111600 | 134368308000 | 162100 | 162200 | 162500 | 161900 | 1399 |
| 594 | 20231102 | 111500 | 134141474800 | 162100 | 161800 | 162200 | 161800 | 810 |
| 595 | 20231102 | 111400 | 134010214800 | 161800 | 162600 | 162600 | 161600 | 2448 |
| 596 | 20231102 | 111300 | 133613166200 | 162500 | 161900 | 162500 | 161800 | 3427 |
| 597 | 20231102 | 111200 | 133057266300 | 161900 | 160500 | 161900 | 160400 | 4324 |
| 598 | 20231102 | 111100 | 132360034600 | 160200 | 160500 | 160600 | 160200 | 3430 |
| 599 | 20231102 | 111000 | 131809856300 | 160500 | 160700 | 160800 | 160400 | 1619 |
| 600 | 20231102 | 110900 | 131549885000 | 160700 | 160400 | 160800 | 160300 | 1606 |
| 601 | 20231102 | 110800 | 131292197200 | 160400 | 160700 | 160900 | 160300 | 2461 |
| 602 | 20231102 | 110700 | 130896970900 | 160700 | 160600 | 161100 | 160600 | 2970 |
| 603 | 20231102 | 110600 | 130419397800 | 160600 | 160800 | 160800 | 160500 | 1697 |
| 604 | 20231102 | 110500 | 130146810300 | 160700 | 160900 | 160900 | 160000 | 4864 |
| 605 | 20231102 | 110400 | 129366784500 | 160900 | 161600 | 162000 | 160900 | 3640 |
| 606 | 20231102 | 110300 | 128779630800 | 161600 | 161600 | 162000 | 161300 | 3724 |
| 607 | 20231102 | 110200 | 128178045700 | 161500 | 161800 | 161900 | 161500 | 2114 |
| 608 | 20231102 | 110100 | 127836189600 | 161800 | 162100 | 162100 | 161400 | 2912 |
| 609 | 20231102 | 110000 | 127365149900 | 162100 | 162900 | 163000 | 161600 | 5951 |
| 610 | 20231102 | 105900 | 126399448100 | 162900 | 163000 | 163100 | 162900 | 1716 |
| 611 | 20231102 | 105800 | 126119807600 | 163000 | 163700 | 163800 | 163000 | 2724 |
| 612 | 20231102 | 105700 | 125675146100 | 163800 | 163800 | 163900 | 163700 | 913 |
| 613 | 20231102 | 105600 | 125525578600 | 163800 | 164200 | 164300 | 163700 | 1207 |
| 614 | 20231102 | 105500 | 125327683300 | 164100 | 163500 | 164300 | 163400 | 2592 |
| 615 | 20231102 | 105400 | 124902471400 | 163800 | 163200 | 163800 | 163000 | 2502 |
| 616 | 20231102 | 105300 | 124493992400 | 163100 | 163400 | 163400 | 163000 | 2257 |
| 617 | 20231102 | 105200 | 124125717900 | 163300 | 163800 | 164000 | 163300 | 1860 |
| 618 | 20231102 | 105100 | 123821350200 | 164000 | 163200 | 164100 | 163100 | 2477 |
| 619 | 20231102 | 105000 | 123415968500 | 163100 | 164100 | 164200 | 163100 | 4805 |
| 620 | 20231102 | 104900 | 122630138800 | 164100 | 164200 | 164300 | 163700 | 3407 |
| 621 | 20231102 | 104800 | 122071537500 | 164100 | 164600 | 164700 | 164100 | 2929 |
| 622 | 20231102 | 104700 | 121590162900 | 164600 | 165400 | 165400 | 164600 | 5383 |
| 623 | 20231102 | 104600 | 120702303100 | 165500 | 165400 | 165800 | 165200 | 2583 |
| 624 | 20231102 | 104500 | 120274664700 | 165200 | 165900 | 166100 | 165000 | 4641 |
| 625 | 20231102 | 104400 | 119506987600 | 166000 | 166000 | 166900 | 165700 | 6307 |
| 626 | 20231102 | 104300 | 118458638800 | 166000 | 164700 | 166100 | 164600 | 9879 |
| 627 | 20231102 | 104200 | 116825254800 | 164600 | 163800 | 164700 | 163800 | 2750 |
| 628 | 20231102 | 104100 | 116373566400 | 163900 | 163700 | 164000 | 163600 | 2393 |
| 629 | 20231102 | 104000 | 115981569400 | 163800 | 164400 | 164600 | 163500 | 6628 |
| 630 | 20231102 | 103900 | 114894760600 | 164300 | 164200 | 165000 | 164100 | 4370 |
| 631 | 20231102 | 103800 | 114174736600 | 164100 | 165100 | 165200 | 164000 | 9422 |
| 632 | 20231102 | 103700 | 112621863700 | 165000 | 163700 | 165300 | 163600 | 12512 |
| 633 | 20231102 | 103600 | 110561715900 | 163700 | 162500 | 163700 | 162400 | 7005 |
| 634 | 20231102 | 103500 | 109420045100 | 162500 | 161400 | 163000 | 161200 | 12159 |
| 635 | 20231102 | 103400 | 107448497400 | 161300 | 161300 | 161400 | 161000 | 1069 |
| 636 | 20231102 | 103300 | 107276125800 | 161300 | 160900 | 161400 | 160900 | 2388 |
| 637 | 20231102 | 103200 | 106891155600 | 160900 | 160700 | 161200 | 160600 | 1790 |
| 638 | 20231102 | 103100 | 106603251200 | 160800 | 161500 | 161500 | 160600 | 2314 |
| 639 | 20231102 | 103000 | 106230614500 | 161500 | 161600 | 162000 | 161300 | 5148 |
| 640 | 20231102 | 102900 | 105397943800 | 161700 | 161600 | 161700 | 161300 | 2874 |
| 641 | 20231102 | 102800 | 104933777400 | 161400 | 159400 | 161600 | 159400 | 4450 |
| 642 | 20231102 | 102700 | 104219316600 | 159300 | 159800 | 159800 | 159300 | 3672 |
| 643 | 20231102 | 102600 | 103633526300 | 159700 | 160000 | 160600 | 159700 | 2621 |
| 644 | 20231102 | 102500 | 103214172400 | 160000 | 160000 | 160700 | 159800 | 1870 |
| 645 | 20231102 | 102400 | 102914624000 | 159800 | 160200 | 160300 | 159600 | 3807 |
| 646 | 20231102 | 102300 | 102306139100 | 160100 | 161100 | 161600 | 159600 | 4973 |
| 647 | 20231102 | 102200 | 101507778100 | 161400 | 160600 | 161900 | 160400 | 2393 |
| 648 | 20231102 | 102100 | 101121914400 | 160600 | 160500 | 160700 | 160200 | 2107 |
| 649 | 20231102 | 102000 | 100783943100 | 160500 | 161800 | 161800 | 160100 | 5391 |
| 650 | 20231102 | 101900 | 99915446000 | 161800 | 160200 | 161900 | 159500 | 7322 |
| 651 | 20231102 | 101800 | 98738458400 | 160100 | 161800 | 161800 | 160100 | 7725 |
| 652 | 20231102 | 101700 | 97496666100 | 161700 | 161200 | 161800 | 161100 | 4145 |
| 653 | 20231102 | 101600 | 96827156300 | 161200 | 162500 | 162600 | 161100 | 8555 |
| 654 | 20231102 | 101500 | 95442303600 | 162500 | 161400 | 162600 | 161300 | 8326 |
| 655 | 20231102 | 101400 | 94094252000 | 161400 | 162000 | 162300 | 161300 | 11149 |
| 656 | 20231102 | 101300 | 92290591800 | 161900 | 159000 | 162300 | 159000 | 23414 |
| 657 | 20231102 | 101200 | 88526034500 | 159100 | 158300 | 159300 | 158100 | 10949 |
| 658 | 20231102 | 101100 | 86788093600 | 158400 | 156600 | 158400 | 156500 | 10732 |
| 659 | 20231102 | 101000 | 85098454200 | 156700 | 155800 | 156800 | 155800 | 4208 |
| 660 | 20231102 | 100900 | 84440442200 | 155800 | 154800 | 155800 | 154800 | 3718 |
| 661 | 20231102 | 100800 | 83863341500 | 154800 | 155200 | 155300 | 154800 | 2707 |
| 662 | 20231102 | 100700 | 83443882400 | 155200 | 155000 | 155400 | 154800 | 3289 |
| 663 | 20231102 | 100600 | 82933930900 | 155000 | 155600 | 155600 | 154500 | 7456 |
| 664 | 20231102 | 100500 | 81777545600 | 155800 | 156000 | 156300 | 155500 | 4586 |
| 665 | 20231102 | 100400 | 81063216300 | 156100 | 155900 | 156400 | 155600 | 3673 |
| 666 | 20231102 | 100300 | 80490788200 | 155900 | 156700 | 156800 | 155900 | 4518 |
| 667 | 20231102 | 100200 | 79784618100 | 156600 | 156900 | 157100 | 156400 | 3385 |
| 668 | 20231102 | 100100 | 79254306100 | 156900 | 157200 | 157700 | 156800 | 4197 |
| 669 | 20231102 | 100000 | 78593913700 | 157300 | 156000 | 157300 | 155700 | 4470 |
| 670 | 20231102 | 095900 | 77895032700 | 155800 | 158000 | 158100 | 155700 | 9407 |
| 671 | 20231102 | 095800 | 76419475300 | 157900 | 157300 | 158000 | 157300 | 3612 |
| 672 | 20231102 | 095700 | 75849789400 | 157300 | 157500 | 157900 | 156500 | 6791 |
| 673 | 20231102 | 095600 | 74781394300 | 157500 | 156500 | 157600 | 156200 | 4281 |
| 674 | 20231102 | 095500 | 74110440300 | 156500 | 156000 | 156700 | 155800 | 7743 |
| 675 | 20231102 | 095400 | 72901661300 | 156100 | 158200 | 158300 | 155300 | 14603 |
| 676 | 20231102 | 095300 | 70609638100 | 158200 | 158400 | 158400 | 157700 | 6875 |
| 677 | 20231102 | 095200 | 69523304300 | 158100 | 157800 | 159000 | 157600 | 11670 |
| 678 | 20231102 | 095100 | 67674571200 | 157800 | 157500 | 158500 | 157200 | 15171 |
| 679 | 20231102 | 095000 | 65278941300 | 157300 | 156300 | 157600 | 156300 | 16762 |
| 680 | 20231102 | 094900 | 62648724700 | 156400 | 154700 | 156400 | 154700 | 17130 |
| 681 | 20231102 | 094800 | 59981721800 | 154800 | 154200 | 154800 | 153800 | 5344 |
| 682 | 20231102 | 094700 | 59156880400 | 154200 | 153300 | 154200 | 152900 | 4268 |
| 683 | 20231102 | 094600 | 58501574300 | 153500 | 154300 | 154300 | 153300 | 6397 |
| 684 | 20231102 | 094500 | 57517157800 | 154200 | 152900 | 154300 | 152800 | 15466 |
| 685 | 20231102 | 094400 | 55140134500 | 152800 | 152000 | 152900 | 151900 | 6205 |
| 686 | 20231102 | 094300 | 54194422100 | 152000 | 152800 | 152900 | 151500 | 9901 |
| 687 | 20231102 | 094200 | 52683758000 | 152800 | 152800 | 152800 | 152800 | 0 |
| 688 | 20231102 | 094100 | 52683758000 | 152800 | 151500 | 152800 | 151300 | 16241 |
| 689 | 20231102 | 094000 | 50211251900 | 151400 | 151500 | 151600 | 151100 | 2229 |
| 690 | 20231102 | 093900 | 49873745500 | 151500 | 151900 | 151900 | 151000 | 3712 |
| 691 | 20231102 | 093800 | 49311004000 | 151800 | 151000 | 151900 | 150700 | 5524 |
| 692 | 20231102 | 093700 | 48473797800 | 150900 | 151500 | 151700 | 150600 | 5591 |
| 693 | 20231102 | 093600 | 47626987500 | 151500 | 149400 | 151500 | 148500 | 11454 |
| 694 | 20231102 | 093500 | 45906890300 | 149400 | 150000 | 150000 | 149200 | 2498 |
| 695 | 20231102 | 093400 | 45533097100 | 150000 | 148800 | 150000 | 148600 | 5401 |
| 696 | 20231102 | 093300 | 44725711800 | 148800 | 149700 | 150000 | 148300 | 7007 |
| 697 | 20231102 | 093200 | 43679641300 | 149700 | 149900 | 150700 | 149500 | 5750 |
| 698 | 20231102 | 093100 | 42816348100 | 149700 | 149900 | 149900 | 147900 | 11905 |
| 699 | 20231102 | 093000 | 41040879100 | 149700 | 151600 | 151700 | 149700 | 8697 |
| 700 | 20231102 | 092900 | 39731089700 | 151500 | 151700 | 152300 | 151000 | 7472 |
| 701 | 20231102 | 092800 | 38598339700 | 152100 | 152500 | 152500 | 150900 | 12692 |
| 702 | 20231102 | 092700 | 36669279500 | 152300 | 151500 | 152400 | 151000 | 17695 |
| 703 | 20231102 | 092600 | 33979839300 | 151300 | 151500 | 152600 | 151000 | 19923 |
| 704 | 20231102 | 092500 | 30954085200 | 151400 | 149500 | 151500 | 149400 | 19300 |
| 705 | 20231102 | 092400 | 28050547900 | 149500 | 148000 | 149500 | 147400 | 10143 |
| 706 | 20231102 | 092300 | 26539042700 | 148000 | 148500 | 148600 | 147200 | 10338 |
| 707 | 20231102 | 092200 | 25009925700 | 148500 | 149100 | 149200 | 148100 | 10662 |
| 708 | 20231102 | 092100 | 23423894800 | 149100 | 147400 | 149100 | 147200 | 8866 |
| 709 | 20231102 | 092000 | 22110666200 | 147300 | 147000 | 147400 | 146400 | 9020 |
| 710 | 20231102 | 091900 | 20785831200 | 147000 | 145500 | 147000 | 144500 | 10476 |
| 711 | 20231102 | 091800 | 19257663500 | 145500 | 144600 | 145500 | 144100 | 7099 |
| 712 | 20231102 | 091700 | 18229348500 | 144600 | 144900 | 145100 | 143500 | 11546 |
| 713 | 20231102 | 091600 | 16557948300 | 144900 | 144200 | 145000 | 143400 | 7084 |
| 714 | 20231102 | 091500 | 15534083000 | 143500 | 143700 | 144200 | 143000 | 7976 |
| 715 | 20231102 | 091400 | 14387877000 | 143700 | 143000 | 144400 | 143000 | 10963 |
| 716 | 20231102 | 091300 | 12812540800 | 143300 | 140000 | 143400 | 140000 | 16121 |
| 717 | 20231102 | 091200 | 10528809800 | 140200 | 140800 | 140800 | 140000 | 1726 |
| 718 | 20231102 | 091100 | 10286630200 | 140800 | 141100 | 141200 | 140300 | 2103 |
| 719 | 20231102 | 091000 | 9990464300 | 141100 | 140500 | 141300 | 140300 | 5590 |
| 720 | 20231102 | 090900 | 9202709000 | 140600 | 139700 | 140600 | 138000 | 5848 |
| 721 | 20231102 | 090800 | 8386173600 | 139300 | 140400 | 140500 | 139300 | 2605 |
| 722 | 20231102 | 090700 | 8021445400 | 140400 | 141100 | 141300 | 140200 | 3986 |
| 723 | 20231102 | 090600 | 7460207800 | 141100 | 139000 | 142000 | 139000 | 16984 |
| 724 | 20231102 | 090500 | 5077068600 | 139000 | 138000 | 139000 | 137900 | 6364 |
| 725 | 20231102 | 090400 | 4194659200 | 137500 | 137500 | 138100 | 137100 | 4724 |
| 726 | 20231102 | 090300 | 3544149100 | 137700 | 138300 | 138500 | 137500 | 3389 |
| 727 | 20231102 | 090200 | 3076789400 | 138500 | 138000 | 138700 | 137600 | 2865 |
| 728 | 20231102 | 090100 | 2681373800 | 137600 | 137200 | 139000 | 137000 | 5580 |
| 729 | 20231102 | 090000 | 1909799700 | 137100 | 139000 | 139200 | 136500 | 13762 |