38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 195600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 3 | 20231107 | 195500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 4 | 20231107 | 195400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 5 | 20231107 | 195300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 6 | 20231107 | 195200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 7 | 20231107 | 195100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 8 | 20231107 | 195000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 9 | 20231107 | 194900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 10 | 20231107 | 194800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 11 | 20231107 | 194700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 12 | 20231107 | 194600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 13 | 20231107 | 194500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 14 | 20231107 | 194400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 15 | 20231107 | 194300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 16 | 20231107 | 194200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 17 | 20231107 | 194100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 18 | 20231107 | 194000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 19 | 20231107 | 193900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 20 | 20231107 | 193800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 21 | 20231107 | 193700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 22 | 20231107 | 193600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 23 | 20231107 | 193500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 24 | 20231107 | 193400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 25 | 20231107 | 193300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 26 | 20231107 | 193200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 27 | 20231107 | 193100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 28 | 20231107 | 193000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 29 | 20231107 | 192900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 30 | 20231107 | 192800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 31 | 20231107 | 192700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 32 | 20231107 | 192600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 33 | 20231107 | 192500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 34 | 20231107 | 192400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 35 | 20231107 | 192300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 36 | 20231107 | 192200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 37 | 20231107 | 192100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 38 | 20231107 | 192000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 39 | 20231107 | 191900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 40 | 20231107 | 191800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 41 | 20231107 | 191700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 42 | 20231107 | 191600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 43 | 20231107 | 191500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 44 | 20231107 | 191400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 45 | 20231107 | 191300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 46 | 20231107 | 191200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 47 | 20231107 | 191100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 48 | 20231107 | 191000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 49 | 20231107 | 190900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 50 | 20231107 | 190800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 51 | 20231107 | 190700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 52 | 20231107 | 190600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 53 | 20231107 | 190500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 54 | 20231107 | 190400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 55 | 20231107 | 190300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 56 | 20231107 | 190200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 57 | 20231107 | 190100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 58 | 20231107 | 190000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 59 | 20231107 | 185900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 60 | 20231107 | 185800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 61 | 20231107 | 185700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 62 | 20231107 | 185600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 63 | 20231107 | 185500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 64 | 20231107 | 185400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 65 | 20231107 | 185300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 66 | 20231107 | 185200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 67 | 20231107 | 185100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 68 | 20231107 | 185000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 69 | 20231107 | 184900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 70 | 20231107 | 184800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 71 | 20231107 | 184700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 72 | 20231107 | 184600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 73 | 20231107 | 184500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 74 | 20231107 | 184400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 75 | 20231107 | 184300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 76 | 20231107 | 184200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 77 | 20231107 | 184100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 78 | 20231107 | 184000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 79 | 20231107 | 183900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 80 | 20231107 | 183800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 81 | 20231107 | 183700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 82 | 20231107 | 183600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 83 | 20231107 | 183500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 84 | 20231107 | 183400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 85 | 20231107 | 183300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 86 | 20231107 | 183200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 87 | 20231107 | 183100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 88 | 20231107 | 183000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 89 | 20231107 | 182900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 90 | 20231107 | 182800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 91 | 20231107 | 182700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 92 | 20231107 | 182600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 93 | 20231107 | 182500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 94 | 20231107 | 182400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 95 | 20231107 | 182300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 96 | 20231107 | 182200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 97 | 20231107 | 182100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 98 | 20231107 | 182000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 99 | 20231107 | 181900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 100 | 20231107 | 181800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 101 | 20231107 | 181700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 102 | 20231107 | 181600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 103 | 20231107 | 181500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 104 | 20231107 | 181400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 105 | 20231107 | 181300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 106 | 20231107 | 181200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 107 | 20231107 | 181100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 108 | 20231107 | 181000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 109 | 20231107 | 180900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 110 | 20231107 | 180800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 111 | 20231107 | 180700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 112 | 20231107 | 180600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 113 | 20231107 | 180500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 114 | 20231107 | 180400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 115 | 20231107 | 180300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 116 | 20231107 | 180200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 117 | 20231107 | 180100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 118 | 20231107 | 180000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 119 | 20231107 | 175900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 120 | 20231107 | 175800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 121 | 20231107 | 175700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 122 | 20231107 | 175600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 123 | 20231107 | 175500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 124 | 20231107 | 175400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 125 | 20231107 | 175300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 126 | 20231107 | 175200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 127 | 20231107 | 175100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 128 | 20231107 | 175000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 129 | 20231107 | 174900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 130 | 20231107 | 174800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 131 | 20231107 | 174700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 132 | 20231107 | 174600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 133 | 20231107 | 174500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 134 | 20231107 | 174400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 135 | 20231107 | 174300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 136 | 20231107 | 174200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 137 | 20231107 | 174100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 138 | 20231107 | 174000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 139 | 20231107 | 173900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 140 | 20231107 | 173800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 141 | 20231107 | 173700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 142 | 20231107 | 173600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 143 | 20231107 | 173500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 144 | 20231107 | 173400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 145 | 20231107 | 173300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 146 | 20231107 | 173200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 147 | 20231107 | 173100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 148 | 20231107 | 173000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 149 | 20231107 | 172900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 150 | 20231107 | 172800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 151 | 20231107 | 172700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 152 | 20231107 | 172600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 153 | 20231107 | 172500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 154 | 20231107 | 172400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 155 | 20231107 | 172300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 156 | 20231107 | 172200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 157 | 20231107 | 172100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 158 | 20231107 | 172000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 159 | 20231107 | 171900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 160 | 20231107 | 171800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 161 | 20231107 | 171700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 162 | 20231107 | 171600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 163 | 20231107 | 171500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 164 | 20231107 | 171400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 165 | 20231107 | 171300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 166 | 20231107 | 171200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 167 | 20231107 | 171100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 168 | 20231107 | 171000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 169 | 20231107 | 170900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 170 | 20231107 | 170800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 171 | 20231107 | 170700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 172 | 20231107 | 170600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 173 | 20231107 | 170500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 174 | 20231107 | 170400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 175 | 20231107 | 170300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 176 | 20231107 | 170200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 177 | 20231107 | 170100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 178 | 20231107 | 170000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 179 | 20231107 | 165900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 180 | 20231107 | 165800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 181 | 20231107 | 165700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 182 | 20231107 | 165600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 183 | 20231107 | 165500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 184 | 20231107 | 165400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 185 | 20231107 | 165300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 186 | 20231107 | 165200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 187 | 20231107 | 165100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 188 | 20231107 | 165000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 189 | 20231107 | 164900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 190 | 20231107 | 164800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 191 | 20231107 | 164700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 192 | 20231107 | 164600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 193 | 20231107 | 164500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 194 | 20231107 | 164400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 195 | 20231107 | 164300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 196 | 20231107 | 164200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 197 | 20231107 | 164100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 198 | 20231107 | 164000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 199 | 20231107 | 163900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 200 | 20231107 | 163800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 201 | 20231107 | 163700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 202 | 20231107 | 163600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 203 | 20231107 | 163500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 204 | 20231107 | 163400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 205 | 20231107 | 163300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 206 | 20231107 | 163200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 207 | 20231107 | 163100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 208 | 20231107 | 163000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 209 | 20231107 | 162900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 210 | 20231107 | 162800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 211 | 20231107 | 162700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 212 | 20231107 | 162600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 213 | 20231107 | 162500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 214 | 20231107 | 162400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 215 | 20231107 | 162300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 216 | 20231107 | 162200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 217 | 20231107 | 162100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 218 | 20231107 | 162000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 219 | 20231107 | 161900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 220 | 20231107 | 161800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 221 | 20231107 | 161700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 222 | 20231107 | 161600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 223 | 20231107 | 161500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 224 | 20231107 | 161400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 225 | 20231107 | 161300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 226 | 20231107 | 161200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 227 | 20231107 | 161100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 228 | 20231107 | 161000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 229 | 20231107 | 160900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 230 | 20231107 | 160800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 231 | 20231107 | 160700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 232 | 20231107 | 160600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 233 | 20231107 | 160500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 234 | 20231107 | 160400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 235 | 20231107 | 160300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 236 | 20231107 | 160200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 237 | 20231107 | 160100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 238 | 20231107 | 160000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 239 | 20231107 | 155900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 240 | 20231107 | 155800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 241 | 20231107 | 155700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 242 | 20231107 | 155600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 243 | 20231107 | 155500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 244 | 20231107 | 155400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 245 | 20231107 | 155300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 246 | 20231107 | 155200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 247 | 20231107 | 155100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 248 | 20231107 | 155000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 249 | 20231107 | 154900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 250 | 20231107 | 154800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 251 | 20231107 | 154700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 252 | 20231107 | 154600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 253 | 20231107 | 154500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 254 | 20231107 | 154400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 255 | 20231107 | 154300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 256 | 20231107 | 154200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 257 | 20231107 | 154100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 258 | 20231107 | 154000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 259 | 20231107 | 153900 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 260 | 20231107 | 153800 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 261 | 20231107 | 153700 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 262 | 20231107 | 153600 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 263 | 20231107 | 153500 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 264 | 20231107 | 153400 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 265 | 20231107 | 153300 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 266 | 20231107 | 153200 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 267 | 20231107 | 153100 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 0 |
| 268 | 20231107 | 153000 | 46520000200 | 143600 | 143600 | 143600 | 143600 | 14020 |
| 269 | 20231107 | 152900 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 270 | 20231107 | 152800 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 271 | 20231107 | 152700 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 272 | 20231107 | 152600 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 273 | 20231107 | 152500 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 274 | 20231107 | 152400 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 275 | 20231107 | 152300 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 276 | 20231107 | 152200 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 277 | 20231107 | 152100 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 278 | 20231107 | 152000 | 44506728200 | 142300 | 142300 | 142300 | 142300 | 0 |
| 279 | 20231107 | 151900 | 44506728200 | 142300 | 142300 | 142300 | 142000 | 564 |
| 280 | 20231107 | 151800 | 44426513400 | 142400 | 142500 | 142600 | 141900 | 1224 |
| 281 | 20231107 | 151700 | 44252639500 | 142500 | 141800 | 142800 | 141700 | 5693 |
| 282 | 20231107 | 151600 | 43443737700 | 141800 | 141800 | 141900 | 141700 | 900 |
| 283 | 20231107 | 151500 | 43316107900 | 141800 | 141700 | 141800 | 141700 | 1161 |
| 284 | 20231107 | 151400 | 43151521000 | 141700 | 141900 | 142400 | 141700 | 2694 |
| 285 | 20231107 | 151300 | 42769169700 | 141800 | 141900 | 142200 | 141800 | 1355 |
| 286 | 20231107 | 151200 | 42576767400 | 142000 | 142300 | 142400 | 141900 | 1465 |
| 287 | 20231107 | 151100 | 42368498600 | 142400 | 142400 | 142400 | 141900 | 1123 |
| 288 | 20231107 | 151000 | 42208789000 | 142400 | 142800 | 142800 | 141900 | 1720 |
| 289 | 20231107 | 150900 | 41963514100 | 142800 | 142600 | 142800 | 142600 | 420 |
| 290 | 20231107 | 150800 | 41903578900 | 142600 | 142500 | 142600 | 142500 | 724 |
| 291 | 20231107 | 150700 | 41800342700 | 142500 | 142500 | 142600 | 142500 | 712 |
| 292 | 20231107 | 150600 | 41698872300 | 142600 | 142600 | 142700 | 142500 | 993 |
| 293 | 20231107 | 150500 | 41557239600 | 142600 | 142400 | 142600 | 142400 | 703 |
| 294 | 20231107 | 150400 | 41457052900 | 142500 | 142400 | 142500 | 142300 | 438 |
| 295 | 20231107 | 150300 | 41394669100 | 142400 | 142400 | 142400 | 142300 | 325 |
| 296 | 20231107 | 150200 | 41348392600 | 142400 | 142200 | 142400 | 142100 | 678 |
| 297 | 20231107 | 150100 | 41251937800 | 142100 | 142000 | 142200 | 142000 | 561 |
| 298 | 20231107 | 150000 | 41172206600 | 142000 | 141900 | 142100 | 141800 | 1533 |
| 299 | 20231107 | 145900 | 40954526300 | 141900 | 141900 | 142000 | 141900 | 805 |
| 300 | 20231107 | 145800 | 40840280000 | 142000 | 141900 | 142000 | 141900 | 645 |
| 301 | 20231107 | 145700 | 40748742600 | 142000 | 141800 | 142000 | 141800 | 1458 |
| 302 | 20231107 | 145600 | 40541853400 | 141900 | 141900 | 142000 | 141800 | 125 |
| 303 | 20231107 | 145500 | 40524117800 | 141900 | 141900 | 142000 | 141900 | 1002 |
| 304 | 20231107 | 145400 | 40381924700 | 141800 | 141900 | 142000 | 141800 | 1214 |
| 305 | 20231107 | 145300 | 40209623000 | 142000 | 142000 | 142000 | 141900 | 550 |
| 306 | 20231107 | 145200 | 40131567800 | 142000 | 141900 | 142000 | 141900 | 754 |
| 307 | 20231107 | 145100 | 40024564900 | 141900 | 141900 | 142000 | 141900 | 1561 |
| 308 | 20231107 | 145000 | 39803007400 | 142000 | 141900 | 142000 | 141800 | 636 |
| 309 | 20231107 | 144900 | 39712746200 | 141900 | 141900 | 141900 | 141800 | 256 |
| 310 | 20231107 | 144800 | 39676420100 | 141900 | 141700 | 141900 | 141700 | 349 |
| 311 | 20231107 | 144700 | 39626927700 | 141800 | 141900 | 142000 | 141700 | 689 |
| 312 | 20231107 | 144600 | 39529185400 | 142000 | 141900 | 142000 | 141800 | 625 |
| 313 | 20231107 | 144500 | 39440503500 | 142100 | 141800 | 142100 | 141800 | 1150 |
| 314 | 20231107 | 144400 | 39277240900 | 141900 | 141900 | 141900 | 141700 | 575 |
| 315 | 20231107 | 144300 | 39195680400 | 141900 | 141800 | 141900 | 141700 | 575 |
| 316 | 20231107 | 144200 | 39114145900 | 141800 | 141800 | 141900 | 141800 | 270 |
| 317 | 20231107 | 144100 | 39075854900 | 141900 | 141900 | 141900 | 141800 | 1451 |
| 318 | 20231107 | 144000 | 38870094000 | 141900 | 141800 | 141900 | 141800 | 377 |
| 319 | 20231107 | 143900 | 38816599200 | 141900 | 141800 | 141900 | 141800 | 305 |
| 320 | 20231107 | 143800 | 38773321800 | 141900 | 141900 | 142000 | 141800 | 1078 |
| 321 | 20231107 | 143700 | 38620351200 | 141900 | 141800 | 142000 | 141800 | 1156 |
| 322 | 20231107 | 143600 | 38456250600 | 141800 | 141800 | 142200 | 141800 | 1490 |
| 323 | 20231107 | 143500 | 38244669600 | 141900 | 141900 | 141900 | 141800 | 343 |
| 324 | 20231107 | 143400 | 38196000400 | 141900 | 141800 | 141900 | 141700 | 461 |
| 325 | 20231107 | 143300 | 38130610900 | 141800 | 141700 | 141800 | 141700 | 566 |
| 326 | 20231107 | 143200 | 38050355200 | 141700 | 141900 | 141900 | 141700 | 1695 |
| 327 | 20231107 | 143100 | 37809975800 | 141900 | 141900 | 141900 | 141800 | 251 |
| 328 | 20231107 | 143000 | 37774363300 | 141900 | 141800 | 141900 | 141800 | 416 |
| 329 | 20231107 | 142900 | 37715335200 | 141900 | 141800 | 141900 | 141800 | 109 |
| 330 | 20231107 | 142800 | 37699872500 | 141900 | 142000 | 142000 | 141800 | 667 |
| 331 | 20231107 | 142700 | 37605218200 | 141900 | 141900 | 142000 | 141900 | 111 |
| 332 | 20231107 | 142600 | 37589460200 | 142000 | 141900 | 142000 | 141800 | 809 |
| 333 | 20231107 | 142500 | 37474703400 | 141900 | 141900 | 141900 | 141800 | 790 |
| 334 | 20231107 | 142400 | 37362634700 | 141900 | 141800 | 141900 | 141800 | 423 |
| 335 | 20231107 | 142300 | 37302645100 | 141800 | 141900 | 141900 | 141800 | 665 |
| 336 | 20231107 | 142200 | 37208345500 | 141900 | 141800 | 141900 | 141800 | 345 |
| 337 | 20231107 | 142100 | 37159415300 | 141900 | 141900 | 142000 | 141800 | 232 |
| 338 | 20231107 | 142000 | 37126496000 | 141900 | 142100 | 142100 | 141900 | 756 |
| 339 | 20231107 | 141900 | 37019141300 | 142100 | 142200 | 142300 | 142100 | 623 |
| 340 | 20231107 | 141800 | 36930574500 | 142200 | 142300 | 142400 | 142200 | 450 |
| 341 | 20231107 | 141700 | 36866538500 | 142400 | 142200 | 142400 | 142100 | 269 |
| 342 | 20231107 | 141600 | 36828268700 | 142100 | 142500 | 142500 | 142000 | 471 |
| 343 | 20231107 | 141500 | 36761296500 | 142400 | 142100 | 142500 | 142000 | 568 |
| 344 | 20231107 | 141400 | 36680460200 | 142100 | 142100 | 142100 | 142000 | 218 |
| 345 | 20231107 | 141300 | 36649484900 | 142000 | 142300 | 142300 | 142000 | 404 |
| 346 | 20231107 | 141200 | 36592066800 | 142400 | 142000 | 142500 | 142000 | 1626 |
| 347 | 20231107 | 141100 | 36360740900 | 142000 | 142100 | 142100 | 142000 | 73 |
| 348 | 20231107 | 141000 | 36350372400 | 142100 | 142000 | 142100 | 142000 | 58 |
| 349 | 20231107 | 140900 | 36342133900 | 142000 | 142000 | 142100 | 142000 | 362 |
| 350 | 20231107 | 140800 | 36290727500 | 142100 | 142200 | 142200 | 142100 | 430 |
| 351 | 20231107 | 140700 | 36229621800 | 142200 | 142100 | 142200 | 142100 | 92 |
| 352 | 20231107 | 140600 | 36216544700 | 142100 | 142100 | 142200 | 142100 | 165 |
| 353 | 20231107 | 140500 | 36193088500 | 142200 | 142100 | 142200 | 142100 | 47 |
| 354 | 20231107 | 140400 | 36186405700 | 142100 | 142000 | 142200 | 142000 | 239 |
| 355 | 20231107 | 140300 | 36152452100 | 142000 | 141900 | 142000 | 141900 | 573 |
| 356 | 20231107 | 140200 | 36071088900 | 142000 | 142000 | 142000 | 141900 | 74 |
| 357 | 20231107 | 140100 | 36060582000 | 141900 | 142000 | 142000 | 141900 | 102 |
| 358 | 20231107 | 140000 | 36046105400 | 142000 | 142000 | 142000 | 141900 | 169 |
| 359 | 20231107 | 135900 | 36022108700 | 141900 | 141900 | 142000 | 141900 | 157 |
| 360 | 20231107 | 135800 | 35999820700 | 142000 | 142000 | 142000 | 141900 | 38 |
| 361 | 20231107 | 135700 | 35994425100 | 141900 | 141900 | 142100 | 141900 | 1662 |
| 362 | 20231107 | 135600 | 35758410900 | 141900 | 141900 | 142000 | 141900 | 204 |
| 363 | 20231107 | 135500 | 35729459300 | 141900 | 142000 | 142000 | 141900 | 339 |
| 364 | 20231107 | 135400 | 35681329800 | 142000 | 142000 | 142100 | 142000 | 52 |
| 365 | 20231107 | 135300 | 35673944100 | 142000 | 142000 | 142100 | 142000 | 118 |
| 366 | 20231107 | 135200 | 35657182800 | 142000 | 142000 | 142100 | 142000 | 485 |
| 367 | 20231107 | 135100 | 35588292000 | 142000 | 141900 | 142000 | 141900 | 344 |
| 368 | 20231107 | 135000 | 35539455300 | 141900 | 142000 | 142000 | 141900 | 542 |
| 369 | 20231107 | 134900 | 35462539600 | 141900 | 141900 | 142000 | 141900 | 425 |
| 370 | 20231107 | 134800 | 35402218700 | 141900 | 141900 | 142000 | 141900 | 235 |
| 371 | 20231107 | 134700 | 35368870300 | 141900 | 141900 | 142000 | 141900 | 191 |
| 372 | 20231107 | 134600 | 35341762800 | 142000 | 141900 | 142000 | 141900 | 635 |
| 373 | 20231107 | 134500 | 35251653600 | 142000 | 141900 | 142000 | 141900 | 693 |
| 374 | 20231107 | 134400 | 35153314400 | 142000 | 142100 | 142100 | 142000 | 431 |
| 375 | 20231107 | 134300 | 35092100100 | 142100 | 142100 | 142100 | 142000 | 184 |
| 376 | 20231107 | 134200 | 35065958600 | 142100 | 141800 | 142100 | 141800 | 520 |
| 377 | 20231107 | 134100 | 34992170700 | 141800 | 141900 | 141900 | 141800 | 30 |
| 378 | 20231107 | 134000 | 34987915300 | 141900 | 142200 | 142200 | 141800 | 367 |
| 379 | 20231107 | 133900 | 34935790600 | 142200 | 141800 | 142200 | 141800 | 491 |
| 380 | 20231107 | 133800 | 34866089200 | 142100 | 142100 | 142200 | 141800 | 2250 |
| 381 | 20231107 | 133700 | 34546605800 | 142100 | 142100 | 142300 | 142100 | 330 |
| 382 | 20231107 | 133600 | 34499680200 | 142200 | 141800 | 142200 | 141800 | 2076 |
| 383 | 20231107 | 133500 | 34204850200 | 141800 | 141700 | 141800 | 141700 | 153 |
| 384 | 20231107 | 133400 | 34183155100 | 141800 | 141900 | 141900 | 141700 | 250 |
| 385 | 20231107 | 133300 | 34147707200 | 141900 | 141500 | 141900 | 141500 | 580 |
| 386 | 20231107 | 133200 | 34065530800 | 141600 | 141600 | 141600 | 141500 | 128 |
| 387 | 20231107 | 133100 | 34047408700 | 141600 | 141200 | 141600 | 141200 | 152 |
| 388 | 20231107 | 133000 | 34025919700 | 141000 | 141100 | 141200 | 141000 | 544 |
| 389 | 20231107 | 132900 | 33949161000 | 141100 | 141200 | 141200 | 141100 | 253 |
| 390 | 20231107 | 132800 | 33913455000 | 141100 | 141200 | 141200 | 141100 | 53 |
| 391 | 20231107 | 132700 | 33905974400 | 141200 | 141400 | 141400 | 141000 | 548 |
| 392 | 20231107 | 132600 | 33828552900 | 141400 | 141100 | 141500 | 141100 | 479 |
| 393 | 20231107 | 132500 | 33760892100 | 141100 | 141100 | 141200 | 141000 | 1093 |
| 394 | 20231107 | 132400 | 33606680600 | 141100 | 141000 | 141100 | 141000 | 181 |
| 395 | 20231107 | 132300 | 33581152700 | 141000 | 141000 | 141100 | 141000 | 316 |
| 396 | 20231107 | 132200 | 33536588600 | 141100 | 140900 | 141100 | 140800 | 1046 |
| 397 | 20231107 | 132100 | 33389113900 | 140900 | 140800 | 140900 | 140800 | 155 |
| 398 | 20231107 | 132000 | 33367277700 | 140900 | 140800 | 140900 | 140800 | 218 |
| 399 | 20231107 | 131900 | 33336579500 | 140700 | 140700 | 140800 | 140700 | 83 |
| 400 | 20231107 | 131800 | 33324900000 | 140700 | 140500 | 140800 | 140500 | 327 |
| 401 | 20231107 | 131700 | 33278904400 | 140600 | 140800 | 140800 | 140600 | 264 |
| 402 | 20231107 | 131600 | 33241773300 | 140700 | 140600 | 140800 | 140600 | 181 |
| 403 | 20231107 | 131500 | 33216311500 | 140600 | 140600 | 140600 | 140500 | 292 |
| 404 | 20231107 | 131400 | 33175256800 | 140500 | 140900 | 140900 | 140500 | 447 |
| 405 | 20231107 | 131300 | 33112323000 | 140900 | 140800 | 140900 | 140800 | 307 |
| 406 | 20231107 | 131200 | 33069074300 | 140800 | 140800 | 140900 | 140800 | 164 |
| 407 | 20231107 | 131100 | 33045980300 | 140800 | 140800 | 140900 | 140800 | 129 |
| 408 | 20231107 | 131000 | 33027813100 | 140900 | 140900 | 140900 | 140900 | 263 |
| 409 | 20231107 | 130900 | 32990756400 | 140900 | 140900 | 141000 | 140900 | 1603 |
| 410 | 20231107 | 130800 | 32764737000 | 140900 | 141000 | 141000 | 140900 | 94 |
| 411 | 20231107 | 130700 | 32751488400 | 140900 | 141000 | 141100 | 140900 | 349 |
| 412 | 20231107 | 130600 | 32702262300 | 141000 | 140900 | 141000 | 140900 | 33 |
| 413 | 20231107 | 130500 | 32697611900 | 140900 | 140900 | 140900 | 140800 | 117 |
| 414 | 20231107 | 130400 | 32681127100 | 140900 | 140900 | 140900 | 140800 | 212 |
| 415 | 20231107 | 130300 | 32651262300 | 141000 | 141100 | 141100 | 140900 | 132 |
| 416 | 20231107 | 130200 | 32632647400 | 141100 | 140900 | 141100 | 140800 | 726 |
| 417 | 20231107 | 130100 | 32530281300 | 140900 | 140800 | 140900 | 140700 | 358 |
| 418 | 20231107 | 130000 | 32479846100 | 140800 | 140800 | 140900 | 140800 | 107 |
| 419 | 20231107 | 125900 | 32464779600 | 140800 | 140700 | 140900 | 140700 | 95 |
| 420 | 20231107 | 125800 | 32451405400 | 140700 | 140900 | 140900 | 140500 | 1432 |
| 421 | 20231107 | 125700 | 32249913100 | 140900 | 140700 | 140900 | 140700 | 200 |
| 422 | 20231107 | 125600 | 32221752600 | 140700 | 140900 | 140900 | 140700 | 215 |
| 423 | 20231107 | 125500 | 32191481700 | 140900 | 140800 | 141000 | 140800 | 768 |
| 424 | 20231107 | 125400 | 32083294100 | 140800 | 140800 | 140900 | 140800 | 108 |
| 425 | 20231107 | 125300 | 32068080900 | 140900 | 140900 | 141000 | 140800 | 50 |
| 426 | 20231107 | 125200 | 32061036300 | 140900 | 140900 | 141000 | 140800 | 195 |
| 427 | 20231107 | 125100 | 32033559900 | 140900 | 140900 | 141100 | 140900 | 1462 |
| 428 | 20231107 | 125000 | 31827403500 | 140900 | 141000 | 141000 | 140900 | 58 |
| 429 | 20231107 | 124900 | 31819228200 | 140900 | 140700 | 141000 | 140700 | 217 |
| 430 | 20231107 | 124800 | 31788655900 | 140800 | 140900 | 140900 | 140800 | 183 |
| 431 | 20231107 | 124700 | 31762871900 | 140800 | 140600 | 140900 | 140400 | 446 |
| 432 | 20231107 | 124600 | 31700145900 | 140500 | 140900 | 140900 | 140400 | 1144 |
| 433 | 20231107 | 124500 | 31539227800 | 140900 | 140800 | 141000 | 140800 | 112 |
| 434 | 20231107 | 124400 | 31523447700 | 140900 | 140900 | 140900 | 140800 | 107 |
| 435 | 20231107 | 124300 | 31508371900 | 140900 | 141000 | 141000 | 140900 | 220 |
| 436 | 20231107 | 124200 | 31477372800 | 140900 | 140900 | 141100 | 140900 | 473 |
| 437 | 20231107 | 124100 | 31410696700 | 141000 | 141000 | 141000 | 140900 | 258 |
| 438 | 20231107 | 124000 | 31374332600 | 141100 | 140900 | 141100 | 140900 | 241 |
| 439 | 20231107 | 123900 | 31340361100 | 140900 | 141000 | 141100 | 140900 | 571 |
| 440 | 20231107 | 123800 | 31259848800 | 140900 | 140900 | 141100 | 140900 | 19 |
| 441 | 20231107 | 123700 | 31257171500 | 141000 | 141000 | 141100 | 141000 | 337 |
| 442 | 20231107 | 123600 | 31209653400 | 141000 | 141100 | 141200 | 141000 | 163 |
| 443 | 20231107 | 123500 | 31186653800 | 141100 | 141300 | 141300 | 141100 | 87 |
| 444 | 20231107 | 123400 | 31174368700 | 141500 | 141300 | 141500 | 141300 | 265 |
| 445 | 20231107 | 123300 | 31136885000 | 141300 | 141300 | 141500 | 141200 | 327 |
| 446 | 20231107 | 123200 | 31090672900 | 141400 | 141200 | 141500 | 141200 | 704 |
| 447 | 20231107 | 123100 | 30991173400 | 141200 | 140900 | 141200 | 140900 | 219 |
| 448 | 20231107 | 123000 | 30960276900 | 141000 | 141000 | 141100 | 141000 | 358 |
| 449 | 20231107 | 122900 | 30909797000 | 141000 | 140900 | 141100 | 140900 | 249 |
| 450 | 20231107 | 122800 | 30874688800 | 141000 | 141100 | 141100 | 140900 | 125 |
| 451 | 20231107 | 122700 | 30857065900 | 140900 | 141000 | 141100 | 140800 | 133 |
| 452 | 20231107 | 122600 | 30838328500 | 141000 | 140900 | 141000 | 140900 | 342 |
| 453 | 20231107 | 122500 | 30790120300 | 140900 | 141000 | 141000 | 140900 | 422 |
| 454 | 20231107 | 122400 | 30730639100 | 141000 | 141000 | 141200 | 141000 | 406 |
| 455 | 20231107 | 122300 | 30673384600 | 141100 | 141000 | 141200 | 141000 | 73 |
| 456 | 20231107 | 122200 | 30663086400 | 141100 | 141000 | 141100 | 141000 | 460 |
| 457 | 20231107 | 122100 | 30598195400 | 141000 | 140900 | 141100 | 140900 | 521 |
| 458 | 20231107 | 122000 | 30524729200 | 141000 | 141100 | 141200 | 140900 | 321 |
| 459 | 20231107 | 121900 | 30479458900 | 141200 | 141100 | 141300 | 141100 | 388 |
| 460 | 20231107 | 121800 | 30424681100 | 141100 | 141100 | 141200 | 141000 | 724 |
| 461 | 20231107 | 121700 | 30322529100 | 141000 | 141100 | 141100 | 141000 | 617 |
| 462 | 20231107 | 121600 | 30235474600 | 141000 | 141000 | 141000 | 140800 | 377 |
| 463 | 20231107 | 121500 | 30182322700 | 141000 | 141100 | 141200 | 140900 | 370 |
| 464 | 20231107 | 121400 | 30130153800 | 141100 | 141100 | 141200 | 141100 | 442 |
| 465 | 20231107 | 121300 | 30067786600 | 141000 | 141000 | 141100 | 140900 | 540 |
| 466 | 20231107 | 121200 | 29991645500 | 141000 | 141100 | 141200 | 141000 | 271 |
| 467 | 20231107 | 121100 | 29953413800 | 141200 | 141200 | 141300 | 141100 | 670 |
| 468 | 20231107 | 121000 | 29858765400 | 141100 | 141100 | 141300 | 141100 | 490 |
| 469 | 20231107 | 120900 | 29789574200 | 141200 | 141100 | 141200 | 141100 | 137 |
| 470 | 20231107 | 120800 | 29770234200 | 141200 | 141200 | 141300 | 141200 | 557 |
| 471 | 20231107 | 120700 | 29691585100 | 141200 | 141200 | 141300 | 141200 | 347 |
| 472 | 20231107 | 120600 | 29642585500 | 141200 | 141300 | 141300 | 141200 | 102 |
| 473 | 20231107 | 120500 | 29628173800 | 141300 | 141500 | 141500 | 141300 | 431 |
| 474 | 20231107 | 120400 | 29567209900 | 141500 | 141600 | 141600 | 141500 | 153 |
| 475 | 20231107 | 120300 | 29545553100 | 141500 | 141500 | 141600 | 141500 | 401 |
| 476 | 20231107 | 120200 | 29488791700 | 141500 | 141700 | 141800 | 141500 | 718 |
| 477 | 20231107 | 120100 | 29387133500 | 141800 | 141900 | 141900 | 141700 | 415 |
| 478 | 20231107 | 120000 | 29328309600 | 141900 | 142000 | 142100 | 141900 | 697 |
| 479 | 20231107 | 115900 | 29229355900 | 142000 | 142000 | 142100 | 141900 | 2134 |
| 480 | 20231107 | 115800 | 28926326800 | 142000 | 142200 | 142300 | 142000 | 3027 |
| 481 | 20231107 | 115700 | 28496237900 | 142100 | 142200 | 142300 | 142100 | 116 |
| 482 | 20231107 | 115600 | 28479743100 | 142200 | 142200 | 142200 | 142100 | 560 |
| 483 | 20231107 | 115500 | 28400115500 | 142200 | 142300 | 142300 | 142200 | 133 |
| 484 | 20231107 | 115400 | 28381200500 | 142200 | 142200 | 142300 | 142200 | 105 |
| 485 | 20231107 | 115300 | 28366266100 | 142200 | 142200 | 142300 | 142200 | 158 |
| 486 | 20231107 | 115200 | 28343797900 | 142200 | 142400 | 142400 | 142200 | 308 |
| 487 | 20231107 | 115100 | 28299986700 | 142400 | 142200 | 142400 | 142200 | 826 |
| 488 | 20231107 | 115000 | 28182486400 | 142200 | 142200 | 142300 | 142200 | 614 |
| 489 | 20231107 | 114900 | 28095174200 | 142200 | 142300 | 142300 | 142200 | 715 |
| 490 | 20231107 | 114800 | 27993499500 | 142300 | 142500 | 142600 | 142300 | 1473 |
| 491 | 20231107 | 114700 | 27783690700 | 142600 | 142400 | 142600 | 142400 | 398 |
| 492 | 20231107 | 114600 | 27726970600 | 142400 | 142400 | 142400 | 142300 | 461 |
| 493 | 20231107 | 114500 | 27661336200 | 142400 | 142300 | 142400 | 142300 | 96 |
| 494 | 20231107 | 114400 | 27647672700 | 142400 | 142600 | 142600 | 142300 | 338 |
| 495 | 20231107 | 114300 | 27599520100 | 142600 | 142400 | 142600 | 142400 | 112 |
| 496 | 20231107 | 114200 | 27583558900 | 142500 | 142400 | 142500 | 142400 | 66 |
| 497 | 20231107 | 114100 | 27574156100 | 142500 | 142500 | 142600 | 142500 | 1076 |
| 498 | 20231107 | 114000 | 27420815100 | 142500 | 142500 | 142600 | 142500 | 175 |
| 499 | 20231107 | 113900 | 27395864200 | 142600 | 142500 | 142600 | 142500 | 1363 |
| 500 | 20231107 | 113800 | 27201636300 | 142500 | 142500 | 142600 | 142400 | 454 |
| 501 | 20231107 | 113700 | 27136952400 | 142500 | 142400 | 142500 | 142400 | 111 |
| 502 | 20231107 | 113600 | 27121144100 | 142400 | 142300 | 142400 | 142300 | 97 |
| 503 | 20231107 | 113500 | 27107331600 | 142400 | 142500 | 142500 | 142300 | 93 |
| 504 | 20231107 | 113400 | 27094086100 | 142400 | 142400 | 142500 | 142400 | 197 |
| 505 | 20231107 | 113300 | 27066031300 | 142400 | 142300 | 142400 | 142200 | 4134 |
| 506 | 20231107 | 113200 | 26477744800 | 142400 | 142400 | 142400 | 142300 | 372 |
| 507 | 20231107 | 113100 | 26424786600 | 142400 | 142300 | 142400 | 142300 | 179 |
| 508 | 20231107 | 113000 | 26399308400 | 142400 | 142300 | 142400 | 142300 | 50 |
| 509 | 20231107 | 112900 | 26392189400 | 142400 | 142400 | 142500 | 142300 | 645 |
| 510 | 20231107 | 112800 | 26300351300 | 142400 | 142500 | 142600 | 142400 | 692 |
| 511 | 20231107 | 112700 | 26201738800 | 142500 | 142500 | 142600 | 142500 | 423 |
| 512 | 20231107 | 112600 | 26141460700 | 142500 | 142600 | 142600 | 142500 | 188 |
| 513 | 20231107 | 112500 | 26114669200 | 142500 | 142500 | 142600 | 142500 | 378 |
| 514 | 20231107 | 112400 | 26060794300 | 142500 | 142500 | 142600 | 142500 | 348 |
| 515 | 20231107 | 112300 | 26011199600 | 142500 | 142700 | 142700 | 142500 | 288 |
| 516 | 20231107 | 112200 | 25970131700 | 142700 | 142500 | 142700 | 142500 | 928 |
| 517 | 20231107 | 112100 | 25837801800 | 142600 | 142500 | 142600 | 142500 | 127 |
| 518 | 20231107 | 112000 | 25819703400 | 142500 | 142500 | 142700 | 142500 | 908 |
| 519 | 20231107 | 111900 | 25690267800 | 142500 | 142600 | 142600 | 142400 | 1631 |
| 520 | 20231107 | 111800 | 25457873000 | 142500 | 142800 | 142800 | 142500 | 1797 |
| 521 | 20231107 | 111700 | 25201585700 | 142800 | 142800 | 142900 | 142800 | 145 |
| 522 | 20231107 | 111600 | 25180879500 | 142800 | 142900 | 142900 | 142800 | 36 |
| 523 | 20231107 | 111500 | 25175737600 | 142900 | 142500 | 142900 | 142500 | 575 |
| 524 | 20231107 | 111400 | 25093718700 | 142500 | 142600 | 142700 | 142500 | 383 |
| 525 | 20231107 | 111300 | 25039112100 | 142600 | 143000 | 143000 | 142600 | 870 |
| 526 | 20231107 | 111200 | 24914777100 | 143100 | 143200 | 143200 | 143100 | 680 |
| 527 | 20231107 | 111100 | 24817418700 | 143200 | 143200 | 143300 | 143200 | 1083 |
| 528 | 20231107 | 111000 | 24662240400 | 143200 | 143000 | 143200 | 142900 | 964 |
| 529 | 20231107 | 110900 | 24524356200 | 142900 | 143000 | 143100 | 142900 | 1954 |
| 530 | 20231107 | 110800 | 24244933300 | 143000 | 143200 | 143200 | 143000 | 79 |
| 531 | 20231107 | 110700 | 24233629600 | 143100 | 143100 | 143100 | 142900 | 863 |
| 532 | 20231107 | 110600 | 24110208100 | 143100 | 143400 | 143400 | 143000 | 2000 |
| 533 | 20231107 | 110500 | 23823729300 | 143400 | 143600 | 143600 | 143400 | 1084 |
| 534 | 20231107 | 110400 | 23668170100 | 143600 | 143500 | 143600 | 143300 | 1650 |
| 535 | 20231107 | 110300 | 23431397700 | 143600 | 143600 | 143600 | 143400 | 874 |
| 536 | 20231107 | 110200 | 23306002500 | 143600 | 143500 | 143600 | 143400 | 2144 |
| 537 | 20231107 | 110100 | 22998317900 | 143500 | 143600 | 143600 | 143500 | 511 |
| 538 | 20231107 | 110000 | 22924975000 | 143600 | 143600 | 143600 | 143500 | 328 |
| 539 | 20231107 | 105900 | 22877890600 | 143500 | 143400 | 143500 | 143300 | 1316 |
| 540 | 20231107 | 105800 | 22689086300 | 143400 | 143500 | 143500 | 143300 | 3027 |
| 541 | 20231107 | 105700 | 22254798200 | 143500 | 143500 | 143500 | 143300 | 1444 |
| 542 | 20231107 | 105600 | 22047652100 | 143500 | 143400 | 143600 | 143400 | 1120 |
| 543 | 20231107 | 105500 | 21886964700 | 143400 | 143500 | 143500 | 143400 | 1482 |
| 544 | 20231107 | 105400 | 21674314000 | 143500 | 143400 | 143500 | 143300 | 1289 |
| 545 | 20231107 | 105300 | 21489413800 | 143400 | 143300 | 143500 | 143300 | 857 |
| 546 | 20231107 | 105200 | 21366540900 | 143300 | 143000 | 143300 | 143000 | 1133 |
| 547 | 20231107 | 105100 | 21204305000 | 143000 | 142900 | 143000 | 142900 | 399 |
| 548 | 20231107 | 105000 | 21147259700 | 143000 | 142900 | 143000 | 142600 | 934 |
| 549 | 20231107 | 104900 | 21013912700 | 142900 | 142900 | 143000 | 142800 | 228 |
| 550 | 20231107 | 104800 | 20981329700 | 143000 | 142800 | 143000 | 142800 | 360 |
| 551 | 20231107 | 104700 | 20929884600 | 142700 | 142700 | 142700 | 142600 | 583 |
| 552 | 20231107 | 104600 | 20846737100 | 142900 | 142600 | 142900 | 142500 | 1769 |
| 553 | 20231107 | 104500 | 20594514100 | 142600 | 142700 | 142800 | 142600 | 498 |
| 554 | 20231107 | 104400 | 20523472800 | 142800 | 142900 | 143100 | 142800 | 866 |
| 555 | 20231107 | 104300 | 20399674400 | 142800 | 142800 | 142800 | 142700 | 138 |
| 556 | 20231107 | 104200 | 20379972400 | 142800 | 142700 | 143200 | 142600 | 1953 |
| 557 | 20231107 | 104100 | 20101109600 | 142700 | 142800 | 143100 | 142500 | 1618 |
| 558 | 20231107 | 104000 | 19870110500 | 143000 | 143300 | 143300 | 142600 | 2423 |
| 559 | 20231107 | 103900 | 19523681700 | 143200 | 143000 | 143400 | 143000 | 645 |
| 560 | 20231107 | 103800 | 19431287900 | 142900 | 143400 | 143400 | 142400 | 2524 |
| 561 | 20231107 | 103700 | 19070112800 | 143400 | 143400 | 143500 | 143400 | 1200 |
| 562 | 20231107 | 103600 | 18897930600 | 143400 | 143100 | 143400 | 143100 | 1735 |
| 563 | 20231107 | 103500 | 18649296600 | 143100 | 143300 | 143300 | 143000 | 790 |
| 564 | 20231107 | 103400 | 18536204300 | 143300 | 143300 | 143300 | 143200 | 146 |
| 565 | 20231107 | 103300 | 18515283000 | 143300 | 143300 | 143300 | 143200 | 1221 |
| 566 | 20231107 | 103200 | 18340416800 | 143300 | 143300 | 143400 | 143200 | 1715 |
| 567 | 20231107 | 103100 | 18094652600 | 143300 | 143200 | 143300 | 143200 | 349 |
| 568 | 20231107 | 103000 | 18044661800 | 143200 | 143100 | 143200 | 143000 | 846 |
| 569 | 20231107 | 102900 | 17923556200 | 143000 | 143000 | 143100 | 142900 | 562 |
| 570 | 20231107 | 102800 | 17843178500 | 143000 | 142900 | 143000 | 142800 | 436 |
| 571 | 20231107 | 102700 | 17780865000 | 142800 | 142600 | 142900 | 142600 | 763 |
| 572 | 20231107 | 102600 | 17671994400 | 142600 | 142500 | 142600 | 142500 | 206 |
| 573 | 20231107 | 102500 | 17642632000 | 142600 | 142700 | 142700 | 142600 | 357 |
| 574 | 20231107 | 102400 | 17591721300 | 142700 | 142900 | 143000 | 142700 | 1084 |
| 575 | 20231107 | 102300 | 17436854400 | 142900 | 142700 | 143000 | 142600 | 2127 |
| 576 | 20231107 | 102200 | 17132915300 | 142700 | 142700 | 142700 | 142600 | 190 |
| 577 | 20231107 | 102100 | 17105806900 | 142600 | 142700 | 142700 | 142600 | 102 |
| 578 | 20231107 | 102000 | 17091259600 | 142700 | 142500 | 142700 | 142400 | 461 |
| 579 | 20231107 | 101900 | 17025546500 | 142500 | 142800 | 142800 | 142500 | 569 |
| 580 | 20231107 | 101800 | 16944386700 | 142800 | 142800 | 142800 | 142700 | 228 |
| 581 | 20231107 | 101700 | 16911839200 | 142800 | 142800 | 143000 | 142700 | 769 |
| 582 | 20231107 | 101600 | 16801981500 | 142800 | 142700 | 142900 | 142600 | 826 |
| 583 | 20231107 | 101500 | 16684074300 | 142600 | 142700 | 142800 | 142600 | 500 |
| 584 | 20231107 | 101400 | 16612734300 | 142700 | 142700 | 142800 | 142700 | 197 |
| 585 | 20231107 | 101300 | 16584617700 | 142800 | 142900 | 142900 | 142800 | 531 |
| 586 | 20231107 | 101200 | 16508787100 | 142800 | 143000 | 143000 | 142800 | 371 |
| 587 | 20231107 | 101100 | 16455766200 | 143000 | 143000 | 143100 | 142900 | 698 |
| 588 | 20231107 | 101000 | 16355956100 | 143000 | 142700 | 143000 | 142600 | 752 |
| 589 | 20231107 | 100900 | 16248542900 | 142700 | 142900 | 143000 | 142700 | 566 |
| 590 | 20231107 | 100800 | 16167690500 | 142900 | 142500 | 142900 | 142400 | 525 |
| 591 | 20231107 | 100700 | 16092836900 | 142500 | 142600 | 142600 | 142400 | 331 |
| 592 | 20231107 | 100600 | 16045670200 | 142500 | 142400 | 142700 | 142400 | 488 |
| 593 | 20231107 | 100500 | 15976124600 | 142400 | 142500 | 142500 | 142400 | 143 |
| 594 | 20231107 | 100400 | 15955759500 | 142500 | 142100 | 142500 | 142100 | 132 |
| 595 | 20231107 | 100300 | 15936976600 | 142100 | 142000 | 142300 | 141900 | 1306 |
| 596 | 20231107 | 100200 | 15751487600 | 142100 | 142500 | 142700 | 142100 | 943 |
| 597 | 20231107 | 100100 | 15617133600 | 142500 | 143100 | 143100 | 142500 | 2030 |
| 598 | 20231107 | 100000 | 15327218100 | 143000 | 143100 | 143300 | 143000 | 1866 |
| 599 | 20231107 | 095900 | 15059976500 | 143100 | 142700 | 143100 | 142600 | 3021 |
| 600 | 20231107 | 095800 | 14628216000 | 142700 | 142300 | 142700 | 142100 | 1169 |
| 601 | 20231107 | 095700 | 14461740800 | 142300 | 142100 | 142400 | 141900 | 1862 |
| 602 | 20231107 | 095600 | 14196982300 | 142100 | 142200 | 142300 | 141900 | 588 |
| 603 | 20231107 | 095500 | 14113414700 | 142300 | 141900 | 142300 | 141900 | 1375 |
| 604 | 20231107 | 095400 | 13918155000 | 142000 | 142400 | 142400 | 141900 | 921 |
| 605 | 20231107 | 095300 | 13787295100 | 142400 | 142500 | 142500 | 142300 | 506 |
| 606 | 20231107 | 095200 | 13715224800 | 142400 | 142400 | 142500 | 142300 | 706 |
| 607 | 20231107 | 095100 | 13614713700 | 142400 | 142100 | 142400 | 142000 | 718 |
| 608 | 20231107 | 095000 | 13512613800 | 142200 | 141700 | 142200 | 141700 | 830 |
| 609 | 20231107 | 094900 | 13394749700 | 141700 | 141700 | 142000 | 141700 | 845 |
| 610 | 20231107 | 094800 | 13274964300 | 141700 | 141800 | 141800 | 141600 | 1118 |
| 611 | 20231107 | 094700 | 13116588100 | 141800 | 142500 | 142500 | 141800 | 1318 |
| 612 | 20231107 | 094600 | 12929173100 | 142400 | 142500 | 142600 | 142400 | 357 |
| 613 | 20231107 | 094500 | 12878295400 | 142600 | 142400 | 142600 | 142400 | 1805 |
| 614 | 20231107 | 094400 | 12621083900 | 142400 | 142600 | 142700 | 142400 | 1341 |
| 615 | 20231107 | 094300 | 12429968000 | 142600 | 142500 | 142900 | 142400 | 1776 |
| 616 | 20231107 | 094200 | 12176605500 | 142500 | 142100 | 142500 | 142100 | 660 |
| 617 | 20231107 | 094100 | 12082689100 | 142200 | 142100 | 142400 | 142000 | 477 |
| 618 | 20231107 | 094000 | 12014895600 | 142000 | 141900 | 142200 | 141900 | 1396 |
| 619 | 20231107 | 093900 | 11816615200 | 142000 | 141500 | 142000 | 141500 | 1123 |
| 620 | 20231107 | 093800 | 11657521500 | 141500 | 141600 | 141700 | 141400 | 1110 |
| 621 | 20231107 | 093700 | 11500404100 | 141500 | 141500 | 141700 | 141400 | 1060 |
| 622 | 20231107 | 093600 | 11350406700 | 141500 | 141600 | 141800 | 141500 | 566 |
| 623 | 20231107 | 093500 | 11270262800 | 141400 | 142000 | 142000 | 141400 | 1372 |
| 624 | 20231107 | 093400 | 11075971800 | 141900 | 141800 | 142300 | 141800 | 2480 |
| 625 | 20231107 | 093300 | 10723847400 | 141800 | 142000 | 142000 | 141700 | 733 |
| 626 | 20231107 | 093200 | 10619871400 | 141900 | 141700 | 141900 | 141600 | 747 |
| 627 | 20231107 | 093100 | 10513960100 | 141700 | 141700 | 141900 | 141300 | 1177 |
| 628 | 20231107 | 093000 | 10347355500 | 141600 | 141600 | 141800 | 141500 | 1191 |
| 629 | 20231107 | 092900 | 10178701800 | 141500 | 141900 | 141900 | 141500 | 2589 |
| 630 | 20231107 | 092800 | 9811696600 | 141900 | 142000 | 142100 | 141800 | 1022 |
| 631 | 20231107 | 092700 | 9666608400 | 141900 | 142400 | 142400 | 141800 | 1831 |
| 632 | 20231107 | 092600 | 9406444500 | 142400 | 142500 | 142500 | 142400 | 672 |
| 633 | 20231107 | 092500 | 9310734900 | 142500 | 142100 | 142500 | 142100 | 1492 |
| 634 | 20231107 | 092400 | 9098321700 | 142100 | 142100 | 142200 | 141900 | 1487 |
| 635 | 20231107 | 092300 | 8887137400 | 142100 | 142000 | 142300 | 141900 | 1822 |
| 636 | 20231107 | 092200 | 8628242800 | 142000 | 141700 | 142000 | 141500 | 970 |
| 637 | 20231107 | 092100 | 8490818900 | 141600 | 141800 | 142000 | 141400 | 1536 |
| 638 | 20231107 | 092000 | 8273152600 | 141700 | 141700 | 141700 | 141300 | 1145 |
| 639 | 20231107 | 091900 | 8111184500 | 141700 | 141500 | 141800 | 141100 | 2309 |
| 640 | 20231107 | 091800 | 7784570300 | 141600 | 141600 | 141600 | 141500 | 283 |
| 641 | 20231107 | 091700 | 7744498400 | 141700 | 141200 | 141800 | 141000 | 2667 |
| 642 | 20231107 | 091600 | 7367560500 | 141200 | 141700 | 141700 | 141100 | 1689 |
| 643 | 20231107 | 091500 | 7128886600 | 141700 | 140700 | 141800 | 140700 | 2550 |
| 644 | 20231107 | 091400 | 6768477200 | 140700 | 140600 | 141200 | 140500 | 2586 |
| 645 | 20231107 | 091300 | 6404301200 | 140600 | 140900 | 140900 | 140600 | 872 |
| 646 | 20231107 | 091200 | 6281567300 | 140900 | 140800 | 140900 | 140700 | 524 |
| 647 | 20231107 | 091100 | 6207781100 | 140800 | 141300 | 141300 | 140700 | 2071 |
| 648 | 20231107 | 091000 | 5915960700 | 141300 | 140500 | 141500 | 140500 | 4228 |
| 649 | 20231107 | 090900 | 5320154000 | 140500 | 140500 | 140800 | 140300 | 1400 |
| 650 | 20231107 | 090800 | 5123387900 | 140400 | 139600 | 140900 | 139600 | 5369 |
| 651 | 20231107 | 090700 | 4370457300 | 139500 | 140300 | 140400 | 139500 | 1826 |
| 652 | 20231107 | 090600 | 4114720600 | 140400 | 139800 | 140900 | 139600 | 3972 |
| 653 | 20231107 | 090500 | 3558039900 | 139800 | 139100 | 139900 | 139000 | 2556 |
| 654 | 20231107 | 090400 | 3201793800 | 139100 | 140100 | 140100 | 139100 | 2121 |
| 655 | 20231107 | 090300 | 2905368500 | 140100 | 139900 | 140400 | 139000 | 2717 |
| 656 | 20231107 | 090200 | 2525026600 | 139900 | 141200 | 141600 | 139900 | 5207 |
| 657 | 20231107 | 090100 | 1792622800 | 141200 | 143500 | 143500 | 141200 | 5336 |
| 658 | 20231107 | 090000 | 1031570600 | 143500 | 142300 | 143500 | 142200 | 7177 |