43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 210700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 3 | 20231106 | 210600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 4 | 20231106 | 210500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 5 | 20231106 | 210400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 6 | 20231106 | 210300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 7 | 20231106 | 210200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 8 | 20231106 | 210100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 9 | 20231106 | 210000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 10 | 20231106 | 205900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 11 | 20231106 | 205800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 12 | 20231106 | 205700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 13 | 20231106 | 205600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 14 | 20231106 | 205500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 15 | 20231106 | 205400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 16 | 20231106 | 205300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 17 | 20231106 | 205200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 18 | 20231106 | 205100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 19 | 20231106 | 205000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 20 | 20231106 | 204900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 21 | 20231106 | 204800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 22 | 20231106 | 204700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 23 | 20231106 | 204600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 24 | 20231106 | 204500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 25 | 20231106 | 204400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 26 | 20231106 | 204300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 27 | 20231106 | 204200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 28 | 20231106 | 204100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 29 | 20231106 | 204000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 30 | 20231106 | 203900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 31 | 20231106 | 203800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 32 | 20231106 | 203700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 33 | 20231106 | 203600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 34 | 20231106 | 203500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 35 | 20231106 | 203400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 36 | 20231106 | 203300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 37 | 20231106 | 203200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 38 | 20231106 | 203100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 39 | 20231106 | 203000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 40 | 20231106 | 202900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 41 | 20231106 | 202800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 42 | 20231106 | 202700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 43 | 20231106 | 202600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 44 | 20231106 | 202500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 45 | 20231106 | 202400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 46 | 20231106 | 202300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 47 | 20231106 | 202200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 48 | 20231106 | 202100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 49 | 20231106 | 202000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 50 | 20231106 | 201900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 51 | 20231106 | 201800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 52 | 20231106 | 201700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 53 | 20231106 | 201600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 54 | 20231106 | 201500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 55 | 20231106 | 201400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 56 | 20231106 | 201300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 57 | 20231106 | 201200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 58 | 20231106 | 201100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 59 | 20231106 | 201000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 60 | 20231106 | 200900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 61 | 20231106 | 200800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 62 | 20231106 | 200700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 63 | 20231106 | 200600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 64 | 20231106 | 200500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 65 | 20231106 | 200400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 66 | 20231106 | 200300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 67 | 20231106 | 200200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 68 | 20231106 | 200100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 69 | 20231106 | 200000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 70 | 20231106 | 195900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 71 | 20231106 | 195800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 72 | 20231106 | 195700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 73 | 20231106 | 195600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 74 | 20231106 | 195500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 75 | 20231106 | 195400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 76 | 20231106 | 195300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 77 | 20231106 | 195200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 78 | 20231106 | 195100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 79 | 20231106 | 195000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 80 | 20231106 | 194900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 81 | 20231106 | 194800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 82 | 20231106 | 194700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 83 | 20231106 | 194600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 84 | 20231106 | 194500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 85 | 20231106 | 194400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 86 | 20231106 | 194300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 87 | 20231106 | 194200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 88 | 20231106 | 194100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 89 | 20231106 | 194000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 90 | 20231106 | 193900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 91 | 20231106 | 193800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 92 | 20231106 | 193700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 93 | 20231106 | 193600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 94 | 20231106 | 193500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 95 | 20231106 | 193400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 96 | 20231106 | 193300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 97 | 20231106 | 193200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 98 | 20231106 | 193100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 99 | 20231106 | 193000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 100 | 20231106 | 192900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 101 | 20231106 | 192800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 102 | 20231106 | 192700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 103 | 20231106 | 192600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 104 | 20231106 | 192500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 105 | 20231106 | 192400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 106 | 20231106 | 192300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 107 | 20231106 | 192200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 108 | 20231106 | 192100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 109 | 20231106 | 192000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 110 | 20231106 | 191900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 111 | 20231106 | 191800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 112 | 20231106 | 191700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 113 | 20231106 | 191600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 114 | 20231106 | 191500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 115 | 20231106 | 191400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 116 | 20231106 | 191300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 117 | 20231106 | 191200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 118 | 20231106 | 191100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 119 | 20231106 | 191000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 120 | 20231106 | 190900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 121 | 20231106 | 190800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 122 | 20231106 | 190700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 123 | 20231106 | 190600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 124 | 20231106 | 190500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 125 | 20231106 | 190400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 126 | 20231106 | 190300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 127 | 20231106 | 190200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 128 | 20231106 | 190100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 129 | 20231106 | 190000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 130 | 20231106 | 185900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 131 | 20231106 | 185800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 132 | 20231106 | 185700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 133 | 20231106 | 185600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 134 | 20231106 | 185500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 135 | 20231106 | 185400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 136 | 20231106 | 185300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 137 | 20231106 | 185200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 138 | 20231106 | 185100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 139 | 20231106 | 185000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 140 | 20231106 | 184900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 141 | 20231106 | 184800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 142 | 20231106 | 184700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 143 | 20231106 | 184600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 144 | 20231106 | 184500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 145 | 20231106 | 184400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 146 | 20231106 | 184300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 147 | 20231106 | 184200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 148 | 20231106 | 184100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 149 | 20231106 | 184000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 150 | 20231106 | 183900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 151 | 20231106 | 183800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 152 | 20231106 | 183700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 153 | 20231106 | 183600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 154 | 20231106 | 183500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 155 | 20231106 | 183400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 156 | 20231106 | 183300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 157 | 20231106 | 183200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 158 | 20231106 | 183100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 159 | 20231106 | 183000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 160 | 20231106 | 182900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 161 | 20231106 | 182800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 162 | 20231106 | 182700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 163 | 20231106 | 182600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 164 | 20231106 | 182500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 165 | 20231106 | 182400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 166 | 20231106 | 182300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 167 | 20231106 | 182200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 168 | 20231106 | 182100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 169 | 20231106 | 182000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 170 | 20231106 | 181900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 171 | 20231106 | 181800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 172 | 20231106 | 181700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 173 | 20231106 | 181600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 174 | 20231106 | 181500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 175 | 20231106 | 181400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 176 | 20231106 | 181300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 177 | 20231106 | 181200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 178 | 20231106 | 181100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 179 | 20231106 | 181000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 180 | 20231106 | 180900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 181 | 20231106 | 180800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 182 | 20231106 | 180700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 183 | 20231106 | 180600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 184 | 20231106 | 180500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 185 | 20231106 | 180400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 186 | 20231106 | 180300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 187 | 20231106 | 180200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 188 | 20231106 | 180100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 189 | 20231106 | 180000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 190 | 20231106 | 175900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 191 | 20231106 | 175800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 192 | 20231106 | 175700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 193 | 20231106 | 175600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 194 | 20231106 | 175500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 195 | 20231106 | 175400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 196 | 20231106 | 175300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 197 | 20231106 | 175200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 198 | 20231106 | 175100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 199 | 20231106 | 175000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 200 | 20231106 | 174900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 201 | 20231106 | 174800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 202 | 20231106 | 174700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 203 | 20231106 | 174600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 204 | 20231106 | 174500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 205 | 20231106 | 174400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 206 | 20231106 | 174300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 207 | 20231106 | 174200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 208 | 20231106 | 174100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 209 | 20231106 | 174000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 210 | 20231106 | 173900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 211 | 20231106 | 173800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 212 | 20231106 | 173700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 213 | 20231106 | 173600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 214 | 20231106 | 173500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 215 | 20231106 | 173400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 216 | 20231106 | 173300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 217 | 20231106 | 173200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 218 | 20231106 | 173100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 219 | 20231106 | 173000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 220 | 20231106 | 172900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 221 | 20231106 | 172800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 222 | 20231106 | 172700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 223 | 20231106 | 172600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 224 | 20231106 | 172500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 225 | 20231106 | 172400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 226 | 20231106 | 172300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 227 | 20231106 | 172200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 228 | 20231106 | 172100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 229 | 20231106 | 172000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 230 | 20231106 | 171900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 231 | 20231106 | 171800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 232 | 20231106 | 171700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 233 | 20231106 | 171600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 234 | 20231106 | 171500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 235 | 20231106 | 171400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 236 | 20231106 | 171300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 237 | 20231106 | 171200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 238 | 20231106 | 171100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 239 | 20231106 | 171000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 240 | 20231106 | 170900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 241 | 20231106 | 170800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 242 | 20231106 | 170700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 243 | 20231106 | 170600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 244 | 20231106 | 170500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 245 | 20231106 | 170400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 246 | 20231106 | 170300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 247 | 20231106 | 170200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 248 | 20231106 | 170100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 249 | 20231106 | 170000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 250 | 20231106 | 165900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 251 | 20231106 | 165800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 252 | 20231106 | 165700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 253 | 20231106 | 165600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 254 | 20231106 | 165500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 255 | 20231106 | 165400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 256 | 20231106 | 165300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 257 | 20231106 | 165200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 258 | 20231106 | 165100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 259 | 20231106 | 165000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 260 | 20231106 | 164900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 261 | 20231106 | 164800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 262 | 20231106 | 164700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 263 | 20231106 | 164600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 264 | 20231106 | 164500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 265 | 20231106 | 164400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 266 | 20231106 | 164300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 267 | 20231106 | 164200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 268 | 20231106 | 164100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 269 | 20231106 | 164000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 270 | 20231106 | 163900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 271 | 20231106 | 163800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 272 | 20231106 | 163700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 273 | 20231106 | 163600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 274 | 20231106 | 163500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 275 | 20231106 | 163400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 276 | 20231106 | 163300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 277 | 20231106 | 163200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 278 | 20231106 | 163100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 279 | 20231106 | 163000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 280 | 20231106 | 162900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 281 | 20231106 | 162800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 282 | 20231106 | 162700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 283 | 20231106 | 162600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 284 | 20231106 | 162500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 285 | 20231106 | 162400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 286 | 20231106 | 162300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 287 | 20231106 | 162200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 288 | 20231106 | 162100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 289 | 20231106 | 162000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 290 | 20231106 | 161900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 291 | 20231106 | 161800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 292 | 20231106 | 161700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 293 | 20231106 | 161600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 294 | 20231106 | 161500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 295 | 20231106 | 161400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 296 | 20231106 | 161300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 297 | 20231106 | 161200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 298 | 20231106 | 161100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 299 | 20231106 | 161000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 300 | 20231106 | 160900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 301 | 20231106 | 160800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 302 | 20231106 | 160700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 303 | 20231106 | 160600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 304 | 20231106 | 160500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 305 | 20231106 | 160400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 306 | 20231106 | 160300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 307 | 20231106 | 160200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 308 | 20231106 | 160100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 309 | 20231106 | 160000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 310 | 20231106 | 155900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 311 | 20231106 | 155800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 312 | 20231106 | 155700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 313 | 20231106 | 155600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 314 | 20231106 | 155500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 315 | 20231106 | 155400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 316 | 20231106 | 155300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 317 | 20231106 | 155200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 318 | 20231106 | 155100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 319 | 20231106 | 155000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 320 | 20231106 | 154900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 321 | 20231106 | 154800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 322 | 20231106 | 154700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 323 | 20231106 | 154600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 324 | 20231106 | 154500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 325 | 20231106 | 154400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 326 | 20231106 | 154300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 327 | 20231106 | 154200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 328 | 20231106 | 154100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 329 | 20231106 | 154000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 330 | 20231106 | 153900 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 331 | 20231106 | 153800 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 332 | 20231106 | 153700 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 333 | 20231106 | 153600 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 334 | 20231106 | 153500 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 335 | 20231106 | 153400 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 336 | 20231106 | 153300 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 337 | 20231106 | 153200 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 338 | 20231106 | 153100 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 0 |
| 339 | 20231106 | 153000 | 152963938100 | 185500 | 185500 | 185500 | 185500 | 7981 |
| 340 | 20231106 | 152900 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 341 | 20231106 | 152800 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 342 | 20231106 | 152700 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 343 | 20231106 | 152600 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 344 | 20231106 | 152500 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 345 | 20231106 | 152400 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 346 | 20231106 | 152300 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 347 | 20231106 | 152200 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 348 | 20231106 | 152100 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 349 | 20231106 | 152000 | 151483462600 | 186600 | 186600 | 186600 | 186600 | 0 |
| 350 | 20231106 | 151900 | 151483462600 | 186600 | 186400 | 186600 | 186100 | 3628 |
| 351 | 20231106 | 151800 | 150807171700 | 186500 | 185900 | 186500 | 185900 | 4703 |
| 352 | 20231106 | 151700 | 149931461100 | 186000 | 185700 | 186000 | 185700 | 2016 |
| 353 | 20231106 | 151600 | 149556776300 | 185900 | 185900 | 186000 | 185600 | 1751 |
| 354 | 20231106 | 151500 | 149231432900 | 185900 | 185900 | 186000 | 185500 | 3304 |
| 355 | 20231106 | 151400 | 148617390400 | 185800 | 185900 | 186000 | 185800 | 1782 |
| 356 | 20231106 | 151300 | 148286099600 | 185900 | 185800 | 185900 | 185800 | 1800 |
| 357 | 20231106 | 151200 | 147951600400 | 185900 | 185500 | 185900 | 185100 | 2816 |
| 358 | 20231106 | 151100 | 147428938200 | 185500 | 186000 | 186000 | 185400 | 1959 |
| 359 | 20231106 | 151000 | 147065061100 | 185900 | 184900 | 186000 | 184800 | 3146 |
| 360 | 20231106 | 150900 | 146481400600 | 184800 | 185500 | 185500 | 184700 | 3258 |
| 361 | 20231106 | 150800 | 145878913200 | 185500 | 185800 | 185900 | 185300 | 3126 |
| 362 | 20231106 | 150700 | 145298577100 | 185800 | 184900 | 185800 | 184900 | 2776 |
| 363 | 20231106 | 150600 | 144784528500 | 185000 | 185000 | 185100 | 184500 | 4787 |
| 364 | 20231106 | 150500 | 143899544600 | 184900 | 183400 | 185000 | 183200 | 5382 |
| 365 | 20231106 | 150400 | 142908619600 | 183300 | 182400 | 183400 | 182300 | 4124 |
| 366 | 20231106 | 150300 | 142154617600 | 182400 | 182200 | 182400 | 182000 | 1026 |
| 367 | 20231106 | 150200 | 141967626900 | 182000 | 182100 | 182200 | 181900 | 977 |
| 368 | 20231106 | 150100 | 141789750700 | 182000 | 182300 | 182400 | 182000 | 1143 |
| 369 | 20231106 | 150000 | 141581594700 | 182200 | 182500 | 182500 | 182200 | 715 |
| 370 | 20231106 | 145900 | 141451155400 | 182500 | 182600 | 182600 | 182400 | 785 |
| 371 | 20231106 | 145800 | 141307901500 | 182600 | 182500 | 182800 | 182500 | 1341 |
| 372 | 20231106 | 145700 | 141062995000 | 182500 | 182300 | 182500 | 182300 | 852 |
| 373 | 20231106 | 145600 | 140907600700 | 182300 | 182300 | 182400 | 181900 | 761 |
| 374 | 20231106 | 145500 | 140768965100 | 182300 | 181500 | 182400 | 181500 | 1487 |
| 375 | 20231106 | 145400 | 140498529600 | 181500 | 181200 | 181500 | 181200 | 582 |
| 376 | 20231106 | 145300 | 140393002900 | 181300 | 181300 | 181300 | 181100 | 684 |
| 377 | 20231106 | 145200 | 140269062800 | 181400 | 181300 | 181400 | 181100 | 590 |
| 378 | 20231106 | 145100 | 140162164200 | 181200 | 181100 | 181300 | 181100 | 676 |
| 379 | 20231106 | 145000 | 140039713200 | 181200 | 181000 | 181500 | 181000 | 1307 |
| 380 | 20231106 | 144900 | 139802853100 | 181000 | 181000 | 181100 | 180900 | 1277 |
| 381 | 20231106 | 144800 | 139571718300 | 181000 | 181100 | 181200 | 181000 | 800 |
| 382 | 20231106 | 144700 | 139426855000 | 181100 | 181200 | 181200 | 181100 | 617 |
| 383 | 20231106 | 144600 | 139315093700 | 181100 | 181100 | 181200 | 181100 | 647 |
| 384 | 20231106 | 144500 | 139197891700 | 181200 | 181100 | 181200 | 181000 | 594 |
| 385 | 20231106 | 144400 | 139090320200 | 181100 | 181100 | 181100 | 181000 | 831 |
| 386 | 20231106 | 144300 | 138939867700 | 181100 | 181100 | 181200 | 181000 | 914 |
| 387 | 20231106 | 144200 | 138774343500 | 181100 | 181200 | 181300 | 181100 | 524 |
| 388 | 20231106 | 144100 | 138679406100 | 181200 | 181200 | 181300 | 181100 | 480 |
| 389 | 20231106 | 144000 | 138592415200 | 181200 | 181300 | 181400 | 181200 | 214 |
| 390 | 20231106 | 143900 | 138553612800 | 181300 | 180700 | 181400 | 180600 | 1595 |
| 391 | 20231106 | 143800 | 138265287800 | 180700 | 181000 | 181200 | 180700 | 4421 |
| 392 | 20231106 | 143700 | 137465651700 | 181000 | 181200 | 181200 | 181000 | 2217 |
| 393 | 20231106 | 143600 | 137064274800 | 181200 | 181200 | 181500 | 181100 | 1277 |
| 394 | 20231106 | 143500 | 136832921300 | 181200 | 181500 | 181600 | 181200 | 942 |
| 395 | 20231106 | 143400 | 136662039700 | 181600 | 181800 | 181900 | 181500 | 893 |
| 396 | 20231106 | 143300 | 136499850700 | 181800 | 181900 | 181900 | 181600 | 1136 |
| 397 | 20231106 | 143200 | 136293371800 | 181900 | 182000 | 182000 | 181800 | 439 |
| 398 | 20231106 | 143100 | 136213512900 | 181900 | 181700 | 182000 | 181700 | 859 |
| 399 | 20231106 | 143000 | 136057230300 | 181700 | 181800 | 181900 | 181700 | 393 |
| 400 | 20231106 | 142900 | 135985784500 | 181900 | 181700 | 182000 | 181600 | 537 |
| 401 | 20231106 | 142800 | 135888163800 | 181600 | 181400 | 181600 | 181300 | 631 |
| 402 | 20231106 | 142700 | 135773678800 | 181400 | 181400 | 181400 | 181300 | 955 |
| 403 | 20231106 | 142600 | 135600494300 | 181400 | 181400 | 181500 | 181300 | 366 |
| 404 | 20231106 | 142500 | 135534103500 | 181400 | 181500 | 181500 | 181400 | 668 |
| 405 | 20231106 | 142400 | 135412896800 | 181500 | 181200 | 181800 | 181200 | 1101 |
| 406 | 20231106 | 142300 | 135213125900 | 181200 | 181300 | 181500 | 181200 | 1289 |
| 407 | 20231106 | 142200 | 134979383000 | 181400 | 181900 | 182000 | 181300 | 1248 |
| 408 | 20231106 | 142100 | 134752756500 | 181900 | 182300 | 182400 | 181900 | 678 |
| 409 | 20231106 | 142000 | 134629296100 | 182300 | 182200 | 182400 | 182100 | 652 |
| 410 | 20231106 | 141900 | 134510532100 | 182200 | 182200 | 182400 | 182100 | 734 |
| 411 | 20231106 | 141800 | 134376804000 | 182100 | 182600 | 182700 | 182000 | 1111 |
| 412 | 20231106 | 141700 | 134174471000 | 182600 | 183200 | 183200 | 182400 | 1749 |
| 413 | 20231106 | 141600 | 133854680000 | 183100 | 183300 | 183500 | 183000 | 1232 |
| 414 | 20231106 | 141500 | 133628889100 | 183300 | 183000 | 183400 | 182900 | 1417 |
| 415 | 20231106 | 141400 | 133369428000 | 183000 | 182700 | 183000 | 182700 | 1056 |
| 416 | 20231106 | 141300 | 133176350100 | 182800 | 182800 | 182800 | 182700 | 595 |
| 417 | 20231106 | 141200 | 133067629800 | 182800 | 182700 | 182800 | 182400 | 566 |
| 418 | 20231106 | 141100 | 132964190300 | 182800 | 182200 | 182800 | 182000 | 1817 |
| 419 | 20231106 | 141000 | 132632886100 | 182200 | 182500 | 182500 | 182200 | 658 |
| 420 | 20231106 | 140900 | 132512914600 | 182500 | 182800 | 182900 | 182300 | 1368 |
| 421 | 20231106 | 140800 | 132263159700 | 182800 | 183000 | 183100 | 182700 | 1211 |
| 422 | 20231106 | 140700 | 132041688500 | 183100 | 183100 | 183200 | 182600 | 2806 |
| 423 | 20231106 | 140600 | 131528170700 | 183100 | 182400 | 183100 | 182400 | 1988 |
| 424 | 20231106 | 140500 | 131164820800 | 182500 | 182600 | 182700 | 182300 | 695 |
| 425 | 20231106 | 140400 | 131037985300 | 182700 | 182000 | 182700 | 181900 | 2460 |
| 426 | 20231106 | 140300 | 130589488700 | 182000 | 181600 | 182000 | 181600 | 1338 |
| 427 | 20231106 | 140200 | 130346242600 | 181700 | 181400 | 181700 | 181300 | 1017 |
| 428 | 20231106 | 140100 | 130161589000 | 181300 | 181100 | 181300 | 181000 | 735 |
| 429 | 20231106 | 140000 | 130028494700 | 181200 | 181200 | 181300 | 181100 | 715 |
| 430 | 20231106 | 135900 | 129898954400 | 181300 | 181400 | 181500 | 181200 | 480 |
| 431 | 20231106 | 135800 | 129811923200 | 181400 | 181300 | 181600 | 181300 | 328 |
| 432 | 20231106 | 135700 | 129752413600 | 181400 | 181300 | 181500 | 181300 | 652 |
| 433 | 20231106 | 135600 | 129634167300 | 181300 | 181400 | 181400 | 181300 | 483 |
| 434 | 20231106 | 135500 | 129546581500 | 181300 | 181600 | 181600 | 181300 | 567 |
| 435 | 20231106 | 135400 | 129443693700 | 181600 | 181500 | 181600 | 181300 | 326 |
| 436 | 20231106 | 135300 | 129384508800 | 181400 | 181200 | 181600 | 181100 | 996 |
| 437 | 20231106 | 135200 | 129203836300 | 181100 | 181200 | 181200 | 181000 | 753 |
| 438 | 20231106 | 135100 | 129067434500 | 181100 | 181100 | 181200 | 181000 | 396 |
| 439 | 20231106 | 135000 | 128995718400 | 181100 | 181200 | 181200 | 181000 | 576 |
| 440 | 20231106 | 134900 | 128891391000 | 181300 | 181200 | 181300 | 181100 | 653 |
| 441 | 20231106 | 134800 | 128773087800 | 181200 | 181600 | 181600 | 181100 | 1079 |
| 442 | 20231106 | 134700 | 128577344400 | 181600 | 181600 | 181600 | 181400 | 1041 |
| 443 | 20231106 | 134600 | 128388387400 | 181500 | 181600 | 181800 | 181500 | 1214 |
| 444 | 20231106 | 134500 | 128167892500 | 181600 | 181400 | 181700 | 181200 | 491 |
| 445 | 20231106 | 134400 | 128078756500 | 181400 | 181200 | 181500 | 180900 | 1671 |
| 446 | 20231106 | 134300 | 127776000200 | 181200 | 181400 | 181500 | 181200 | 1280 |
| 447 | 20231106 | 134200 | 127543798900 | 181400 | 181100 | 181400 | 181100 | 830 |
| 448 | 20231106 | 134100 | 127393341500 | 181100 | 180800 | 181200 | 180800 | 1693 |
| 449 | 20231106 | 134000 | 127086951400 | 180800 | 180800 | 180800 | 180600 | 692 |
| 450 | 20231106 | 133900 | 126961910600 | 180800 | 180700 | 180800 | 180700 | 341 |
| 451 | 20231106 | 133800 | 126900289300 | 180600 | 180600 | 180800 | 180500 | 708 |
| 452 | 20231106 | 133700 | 126772369400 | 180600 | 180300 | 180600 | 180200 | 2504 |
| 453 | 20231106 | 133600 | 126320871100 | 180300 | 180300 | 180300 | 180200 | 774 |
| 454 | 20231106 | 133500 | 126181380500 | 180200 | 180300 | 180300 | 180200 | 977 |
| 455 | 20231106 | 133400 | 126005282500 | 180300 | 180600 | 180600 | 180300 | 460 |
| 456 | 20231106 | 133300 | 125922260200 | 180600 | 179900 | 180700 | 179900 | 468 |
| 457 | 20231106 | 133200 | 125837930900 | 179900 | 180100 | 180100 | 179800 | 2590 |
| 458 | 20231106 | 133100 | 125371818200 | 180100 | 180000 | 180100 | 180000 | 1426 |
| 459 | 20231106 | 133000 | 125115125300 | 180100 | 180500 | 180500 | 180000 | 2505 |
| 460 | 20231106 | 132900 | 124663744200 | 180500 | 180400 | 180500 | 180300 | 394 |
| 461 | 20231106 | 132800 | 124592673200 | 180400 | 180600 | 180600 | 180300 | 1175 |
| 462 | 20231106 | 132700 | 124380601600 | 180700 | 180700 | 180700 | 180600 | 706 |
| 463 | 20231106 | 132600 | 124253085200 | 180700 | 180700 | 180800 | 180600 | 693 |
| 464 | 20231106 | 132500 | 124127856400 | 180600 | 180900 | 180900 | 180600 | 491 |
| 465 | 20231106 | 132400 | 124039095100 | 180900 | 180800 | 180900 | 180700 | 504 |
| 466 | 20231106 | 132300 | 123947963500 | 180800 | 180500 | 180900 | 180400 | 329 |
| 467 | 20231106 | 132200 | 123888523400 | 180600 | 180300 | 180600 | 180200 | 1362 |
| 468 | 20231106 | 132100 | 123642848500 | 180400 | 180700 | 180800 | 180300 | 481 |
| 469 | 20231106 | 132000 | 123556001100 | 180800 | 181200 | 181300 | 180400 | 723 |
| 470 | 20231106 | 131900 | 123425152400 | 181200 | 181400 | 181400 | 181100 | 859 |
| 471 | 20231106 | 131800 | 123269480000 | 181300 | 180300 | 181500 | 180300 | 2274 |
| 472 | 20231106 | 131700 | 122857327000 | 180300 | 180200 | 180300 | 180200 | 207 |
| 473 | 20231106 | 131600 | 122820021300 | 180200 | 180000 | 180300 | 180000 | 602 |
| 474 | 20231106 | 131500 | 122711622800 | 180000 | 180000 | 180200 | 179900 | 919 |
| 475 | 20231106 | 131400 | 122546117200 | 180100 | 180100 | 180100 | 179900 | 217 |
| 476 | 20231106 | 131300 | 122507059300 | 180200 | 180300 | 180300 | 179900 | 683 |
| 477 | 20231106 | 131200 | 122384072800 | 180300 | 180200 | 180400 | 180000 | 378 |
| 478 | 20231106 | 131100 | 122315960500 | 180200 | 180300 | 180300 | 180000 | 420 |
| 479 | 20231106 | 131000 | 122240327900 | 180300 | 180000 | 180400 | 180000 | 214 |
| 480 | 20231106 | 130900 | 122201788800 | 180400 | 180500 | 180600 | 180000 | 388 |
| 481 | 20231106 | 130800 | 122131838900 | 179900 | 179700 | 179900 | 179600 | 1049 |
| 482 | 20231106 | 130700 | 121943282900 | 179700 | 180800 | 181100 | 179700 | 3835 |
| 483 | 20231106 | 130600 | 121251525700 | 180800 | 180600 | 180900 | 180600 | 1122 |
| 484 | 20231106 | 130500 | 121048817700 | 180700 | 181100 | 181100 | 180500 | 1154 |
| 485 | 20231106 | 130400 | 120840272100 | 181100 | 181400 | 181400 | 180700 | 688 |
| 486 | 20231106 | 130300 | 120715652700 | 181100 | 181100 | 181500 | 181000 | 1619 |
| 487 | 20231106 | 130200 | 120422294600 | 181000 | 180800 | 181100 | 180700 | 1111 |
| 488 | 20231106 | 130100 | 120221327800 | 180800 | 180000 | 180800 | 179900 | 1026 |
| 489 | 20231106 | 130000 | 120036214700 | 180000 | 179500 | 180100 | 179300 | 877 |
| 490 | 20231106 | 125900 | 119878710300 | 179500 | 179400 | 179900 | 179400 | 745 |
| 491 | 20231106 | 125800 | 119744991900 | 179400 | 179600 | 179700 | 179200 | 2102 |
| 492 | 20231106 | 125700 | 119367714800 | 179700 | 180000 | 180000 | 179600 | 1871 |
| 493 | 20231106 | 125600 | 119031372000 | 180000 | 180200 | 180300 | 179900 | 2667 |
| 494 | 20231106 | 125500 | 118551213800 | 180200 | 180400 | 180500 | 180100 | 1519 |
| 495 | 20231106 | 125400 | 118277457000 | 180500 | 180800 | 180900 | 180400 | 1022 |
| 496 | 20231106 | 125300 | 118092940800 | 180900 | 180900 | 180900 | 180600 | 586 |
| 497 | 20231106 | 125200 | 117986973300 | 180900 | 180700 | 180900 | 180600 | 566 |
| 498 | 20231106 | 125100 | 117884697200 | 180700 | 180700 | 180700 | 180600 | 870 |
| 499 | 20231106 | 125000 | 117727560300 | 180600 | 180700 | 180800 | 180600 | 620 |
| 500 | 20231106 | 124900 | 117615555700 | 180700 | 180900 | 181000 | 180600 | 626 |
| 501 | 20231106 | 124800 | 117502411700 | 180900 | 180700 | 180900 | 180500 | 655 |
| 502 | 20231106 | 124700 | 117384077900 | 180900 | 181300 | 181400 | 180600 | 1516 |
| 503 | 20231106 | 124600 | 117110020100 | 181300 | 180900 | 181300 | 180800 | 1559 |
| 504 | 20231106 | 124500 | 116827770600 | 180900 | 180600 | 180900 | 180500 | 963 |
| 505 | 20231106 | 124400 | 116653820100 | 180600 | 180600 | 180600 | 180400 | 502 |
| 506 | 20231106 | 124300 | 116563192700 | 180600 | 180900 | 181000 | 180300 | 1349 |
| 507 | 20231106 | 124200 | 116319568700 | 180900 | 180600 | 180900 | 180300 | 1083 |
| 508 | 20231106 | 124100 | 116123985800 | 180600 | 181000 | 181100 | 180400 | 1720 |
| 509 | 20231106 | 124000 | 115813243900 | 181000 | 181100 | 181300 | 180900 | 1614 |
| 510 | 20231106 | 123900 | 115520988000 | 181200 | 181700 | 181700 | 181100 | 579 |
| 511 | 20231106 | 123800 | 115415959700 | 181600 | 181600 | 182500 | 181500 | 2960 |
| 512 | 20231106 | 123700 | 114877183800 | 181600 | 181600 | 182000 | 181100 | 2859 |
| 513 | 20231106 | 123600 | 114358069900 | 181900 | 180100 | 181900 | 179600 | 2059 |
| 514 | 20231106 | 123500 | 113986022600 | 179600 | 179900 | 180000 | 179000 | 4519 |
| 515 | 20231106 | 123400 | 113175187200 | 179800 | 180600 | 180600 | 179500 | 4860 |
| 516 | 20231106 | 123300 | 112300475700 | 180500 | 181700 | 181900 | 180500 | 2063 |
| 517 | 20231106 | 123200 | 111926888300 | 181900 | 182300 | 182300 | 180800 | 3910 |
| 518 | 20231106 | 123100 | 111217019500 | 182200 | 182500 | 182800 | 182200 | 2706 |
| 519 | 20231106 | 123000 | 110723255100 | 182500 | 182400 | 183100 | 182300 | 2751 |
| 520 | 20231106 | 122900 | 110220398700 | 182400 | 182300 | 183200 | 181800 | 2678 |
| 521 | 20231106 | 122800 | 109731613300 | 181900 | 184500 | 184800 | 181600 | 7607 |
| 522 | 20231106 | 122700 | 108337077900 | 184400 | 186800 | 186800 | 183300 | 7420 |
| 523 | 20231106 | 122600 | 106965614400 | 186800 | 187400 | 187900 | 186800 | 6688 |
| 524 | 20231106 | 122500 | 105713339700 | 187500 | 187200 | 188000 | 186600 | 13591 |
| 525 | 20231106 | 122400 | 103167178800 | 187100 | 185200 | 187300 | 185000 | 9217 |
| 526 | 20231106 | 122300 | 101452644000 | 185100 | 184500 | 185200 | 183300 | 10617 |
| 527 | 20231106 | 122200 | 99496876400 | 184500 | 182300 | 184500 | 182300 | 11067 |
| 528 | 20231106 | 122100 | 97465823300 | 182400 | 181400 | 182400 | 181300 | 8621 |
| 529 | 20231106 | 122000 | 95896679100 | 181400 | 181100 | 181700 | 181000 | 1646 |
| 530 | 20231106 | 121900 | 95598121600 | 181000 | 181800 | 181900 | 181000 | 3097 |
| 531 | 20231106 | 121800 | 95035613700 | 181800 | 182000 | 182000 | 181300 | 4186 |
| 532 | 20231106 | 121700 | 94274492300 | 182000 | 181800 | 182000 | 181500 | 5109 |
| 533 | 20231106 | 121600 | 93345190500 | 181800 | 180700 | 181800 | 180700 | 5313 |
| 534 | 20231106 | 121500 | 92381882000 | 180700 | 180600 | 180700 | 180500 | 1089 |
| 535 | 20231106 | 121400 | 92185242900 | 180600 | 180300 | 180700 | 180300 | 1026 |
| 536 | 20231106 | 121300 | 92000055400 | 180300 | 181000 | 181000 | 179600 | 5255 |
| 537 | 20231106 | 121200 | 91051153800 | 181000 | 180700 | 181000 | 180500 | 2755 |
| 538 | 20231106 | 121100 | 90553164500 | 180800 | 181000 | 181000 | 179400 | 2975 |
| 539 | 20231106 | 121000 | 90016051400 | 181000 | 178700 | 181000 | 178600 | 8348 |
| 540 | 20231106 | 120900 | 88511768300 | 178600 | 178000 | 178700 | 178000 | 633 |
| 541 | 20231106 | 120800 | 88398886300 | 178100 | 178300 | 178600 | 178000 | 362 |
| 542 | 20231106 | 120700 | 88334332700 | 178200 | 179100 | 179100 | 177900 | 1361 |
| 543 | 20231106 | 120600 | 88091485500 | 178900 | 179000 | 179100 | 178100 | 1359 |
| 544 | 20231106 | 120500 | 87848596200 | 179000 | 177900 | 179000 | 177700 | 1425 |
| 545 | 20231106 | 120400 | 87594320200 | 177700 | 178100 | 178200 | 177700 | 531 |
| 546 | 20231106 | 120300 | 87499845600 | 178200 | 178200 | 178200 | 178000 | 179 |
| 547 | 20231106 | 120200 | 87467955900 | 177800 | 178500 | 178500 | 177600 | 751 |
| 548 | 20231106 | 120100 | 87334362000 | 178500 | 178800 | 178800 | 177700 | 948 |
| 549 | 20231106 | 120000 | 87165457000 | 178500 | 178300 | 178800 | 178300 | 484 |
| 550 | 20231106 | 115900 | 87079007800 | 178400 | 178000 | 178400 | 178000 | 469 |
| 551 | 20231106 | 115800 | 86995488000 | 177700 | 177300 | 178100 | 177300 | 496 |
| 552 | 20231106 | 115700 | 86907345700 | 177400 | 177700 | 177700 | 177200 | 809 |
| 553 | 20231106 | 115600 | 86763827600 | 177700 | 178800 | 178900 | 177500 | 1379 |
| 554 | 20231106 | 115500 | 86518262400 | 178800 | 179200 | 179300 | 178800 | 1555 |
| 555 | 20231106 | 115400 | 86239768100 | 179200 | 178800 | 179300 | 178700 | 1690 |
| 556 | 20231106 | 115300 | 85937236300 | 178700 | 178600 | 178800 | 178300 | 692 |
| 557 | 20231106 | 115200 | 85813651000 | 178700 | 178000 | 178700 | 178000 | 2717 |
| 558 | 20231106 | 115100 | 85328689300 | 178200 | 178000 | 178200 | 177800 | 2174 |
| 559 | 20231106 | 115000 | 84941651300 | 177900 | 177200 | 178000 | 177100 | 913 |
| 560 | 20231106 | 114900 | 84779471300 | 177300 | 176800 | 177400 | 176800 | 1231 |
| 561 | 20231106 | 114800 | 84561486200 | 176900 | 176700 | 177000 | 176600 | 549 |
| 562 | 20231106 | 114700 | 84464435300 | 176700 | 176700 | 176800 | 176300 | 402 |
| 563 | 20231106 | 114600 | 84393420600 | 176700 | 176300 | 176700 | 176200 | 573 |
| 564 | 20231106 | 114500 | 84292254100 | 176300 | 176500 | 176700 | 176200 | 564 |
| 565 | 20231106 | 114400 | 84192750900 | 176700 | 176500 | 176700 | 176400 | 349 |
| 566 | 20231106 | 114300 | 84131139500 | 176500 | 176400 | 176500 | 176000 | 437 |
| 567 | 20231106 | 114200 | 84054110100 | 176400 | 176000 | 176400 | 175900 | 822 |
| 568 | 20231106 | 114100 | 83909329000 | 176000 | 175700 | 176200 | 175700 | 899 |
| 569 | 20231106 | 114000 | 83751145600 | 175800 | 176000 | 176000 | 175700 | 600 |
| 570 | 20231106 | 113900 | 83645653800 | 176000 | 176100 | 176100 | 175800 | 383 |
| 571 | 20231106 | 113800 | 83578285500 | 176100 | 176000 | 176200 | 175800 | 641 |
| 572 | 20231106 | 113700 | 83465449000 | 176000 | 175800 | 176000 | 175700 | 1573 |
| 573 | 20231106 | 113600 | 83188936000 | 175800 | 175600 | 175900 | 175400 | 338 |
| 574 | 20231106 | 113500 | 83129553800 | 175500 | 175900 | 176000 | 175400 | 1283 |
| 575 | 20231106 | 113400 | 82904296600 | 175900 | 176400 | 176400 | 175900 | 901 |
| 576 | 20231106 | 113300 | 82745598400 | 176400 | 176200 | 176400 | 176100 | 295 |
| 577 | 20231106 | 113200 | 82693577900 | 176400 | 176300 | 176400 | 176100 | 397 |
| 578 | 20231106 | 113100 | 82623603100 | 176300 | 176800 | 176800 | 176200 | 174 |
| 579 | 20231106 | 113000 | 82592901500 | 176800 | 176300 | 176800 | 176000 | 303 |
| 580 | 20231106 | 112900 | 82539476000 | 176300 | 176500 | 176500 | 176200 | 372 |
| 581 | 20231106 | 112800 | 82473903300 | 176300 | 176000 | 176400 | 175900 | 452 |
| 582 | 20231106 | 112700 | 82394252900 | 176100 | 176200 | 176200 | 175700 | 455 |
| 583 | 20231106 | 112600 | 82314119400 | 176200 | 176000 | 176600 | 175800 | 319 |
| 584 | 20231106 | 112500 | 82257932100 | 176000 | 176800 | 177000 | 176000 | 894 |
| 585 | 20231106 | 112400 | 82099934600 | 176900 | 175700 | 176900 | 175600 | 373 |
| 586 | 20231106 | 112300 | 82034148500 | 175600 | 175400 | 176000 | 175400 | 1301 |
| 587 | 20231106 | 112200 | 81805818100 | 175500 | 175600 | 175600 | 175400 | 928 |
| 588 | 20231106 | 112100 | 81642983100 | 175600 | 175600 | 176000 | 175600 | 536 |
| 589 | 20231106 | 112000 | 81548829300 | 175600 | 176100 | 176200 | 175500 | 926 |
| 590 | 20231106 | 111900 | 81385975900 | 176100 | 176500 | 176600 | 176100 | 514 |
| 591 | 20231106 | 111800 | 81295347200 | 176500 | 176500 | 176500 | 176200 | 516 |
| 592 | 20231106 | 111700 | 81204320000 | 176500 | 177100 | 177100 | 176400 | 1648 |
| 593 | 20231106 | 111600 | 80913341700 | 177100 | 177000 | 177100 | 176600 | 684 |
| 594 | 20231106 | 111500 | 80792320500 | 177000 | 176400 | 177200 | 176400 | 1048 |
| 595 | 20231106 | 111400 | 80607079400 | 176500 | 176500 | 176600 | 176400 | 624 |
| 596 | 20231106 | 111300 | 80496967900 | 176000 | 175400 | 176500 | 175300 | 1795 |
| 597 | 20231106 | 111200 | 80181279700 | 175400 | 175400 | 175700 | 175300 | 1369 |
| 598 | 20231106 | 111100 | 79941111100 | 175500 | 175300 | 175600 | 175300 | 432 |
| 599 | 20231106 | 111000 | 79865316700 | 175300 | 175200 | 175400 | 175200 | 581 |
| 600 | 20231106 | 110900 | 79763478000 | 175200 | 175200 | 175400 | 175100 | 586 |
| 601 | 20231106 | 110800 | 79660799800 | 175100 | 175600 | 175700 | 175100 | 1019 |
| 602 | 20231106 | 110700 | 79482073500 | 175700 | 176000 | 176100 | 175600 | 542 |
| 603 | 20231106 | 110600 | 79386709100 | 176000 | 174900 | 176200 | 174900 | 2011 |
| 604 | 20231106 | 110500 | 79033892900 | 174800 | 175000 | 175100 | 174800 | 1368 |
| 605 | 20231106 | 110400 | 78794552300 | 175100 | 175100 | 175300 | 174900 | 1926 |
| 606 | 20231106 | 110300 | 78457398600 | 175100 | 175200 | 176000 | 175000 | 2466 |
| 607 | 20231106 | 110200 | 78025548400 | 175300 | 175300 | 175400 | 175100 | 1372 |
| 608 | 20231106 | 110100 | 77785165600 | 175300 | 176000 | 176000 | 175200 | 717 |
| 609 | 20231106 | 110000 | 77659438100 | 176200 | 175800 | 176200 | 175000 | 3475 |
| 610 | 20231106 | 105900 | 77050201100 | 175700 | 176000 | 176100 | 175200 | 1913 |
| 611 | 20231106 | 105800 | 76714203000 | 176100 | 177000 | 177000 | 176000 | 2242 |
| 612 | 20231106 | 105700 | 76319184400 | 177000 | 177200 | 177600 | 176500 | 3054 |
| 613 | 20231106 | 105600 | 75778888700 | 177200 | 177300 | 177300 | 177100 | 1029 |
| 614 | 20231106 | 105500 | 75596632100 | 177300 | 177200 | 177300 | 177100 | 240 |
| 615 | 20231106 | 105400 | 75554109300 | 177200 | 177500 | 177600 | 177100 | 969 |
| 616 | 20231106 | 105300 | 75382211000 | 177200 | 177100 | 177500 | 177100 | 285 |
| 617 | 20231106 | 105200 | 75331692200 | 177100 | 177500 | 177500 | 177100 | 649 |
| 618 | 20231106 | 105100 | 75216592700 | 177500 | 177500 | 177500 | 177400 | 518 |
| 619 | 20231106 | 105000 | 75124660500 | 177600 | 177600 | 177800 | 177500 | 296 |
| 620 | 20231106 | 104900 | 75072070000 | 177800 | 177900 | 177900 | 177500 | 272 |
| 621 | 20231106 | 104800 | 75023749400 | 177800 | 177500 | 178000 | 177100 | 323 |
| 622 | 20231106 | 104700 | 74966425700 | 177200 | 177100 | 177700 | 177000 | 1580 |
| 623 | 20231106 | 104600 | 74686488200 | 177100 | 177300 | 177400 | 177100 | 924 |
| 624 | 20231106 | 104500 | 74522758200 | 177200 | 177400 | 177500 | 177200 | 1039 |
| 625 | 20231106 | 104400 | 74338451900 | 177500 | 177800 | 177900 | 177400 | 746 |
| 626 | 20231106 | 104300 | 74205954900 | 177900 | 178200 | 178200 | 177900 | 749 |
| 627 | 20231106 | 104200 | 74072626700 | 178200 | 178200 | 178300 | 178000 | 613 |
| 628 | 20231106 | 104100 | 73963428500 | 178200 | 178200 | 178300 | 178100 | 552 |
| 629 | 20231106 | 104000 | 73865095800 | 178200 | 178000 | 178200 | 178000 | 396 |
| 630 | 20231106 | 103900 | 73794571400 | 178000 | 178100 | 178100 | 178000 | 1004 |
| 631 | 20231106 | 103800 | 73615818600 | 178100 | 178000 | 178400 | 177900 | 2342 |
| 632 | 20231106 | 103700 | 73198615500 | 177900 | 177300 | 178000 | 177200 | 1193 |
| 633 | 20231106 | 103600 | 72986799900 | 177300 | 177600 | 177600 | 177200 | 735 |
| 634 | 20231106 | 103500 | 72856411200 | 177600 | 177900 | 178000 | 177300 | 877 |
| 635 | 20231106 | 103400 | 72700534900 | 178000 | 177900 | 178400 | 177100 | 1058 |
| 636 | 20231106 | 103300 | 72512253200 | 177900 | 177700 | 178100 | 177600 | 2848 |
| 637 | 20231106 | 103200 | 72005639500 | 177700 | 177400 | 177800 | 177400 | 1101 |
| 638 | 20231106 | 103100 | 71810024600 | 177400 | 176800 | 177400 | 176300 | 1313 |
| 639 | 20231106 | 103000 | 71577585900 | 176900 | 176700 | 177000 | 176200 | 1531 |
| 640 | 20231106 | 102900 | 71306882900 | 176200 | 177000 | 177000 | 176200 | 1194 |
| 641 | 20231106 | 102800 | 71095954600 | 177100 | 176000 | 177100 | 175900 | 2037 |
| 642 | 20231106 | 102700 | 70735929000 | 176000 | 176100 | 176200 | 175400 | 1398 |
| 643 | 20231106 | 102600 | 70490115600 | 176100 | 175500 | 176200 | 175500 | 535 |
| 644 | 20231106 | 102500 | 70395921400 | 175500 | 175500 | 176400 | 175300 | 1660 |
| 645 | 20231106 | 102400 | 70103967000 | 175500 | 174000 | 175500 | 173900 | 1209 |
| 646 | 20231106 | 102300 | 69892835400 | 173900 | 173400 | 174200 | 173200 | 1594 |
| 647 | 20231106 | 102200 | 69616171400 | 173100 | 173400 | 173900 | 173100 | 2639 |
| 648 | 20231106 | 102100 | 69158601700 | 173900 | 174100 | 174200 | 173100 | 6627 |
| 649 | 20231106 | 102000 | 68008101700 | 174100 | 174500 | 175000 | 174100 | 5325 |
| 650 | 20231106 | 101900 | 67079688600 | 174800 | 174800 | 174900 | 174400 | 3336 |
| 651 | 20231106 | 101800 | 66497212400 | 174900 | 175200 | 175200 | 174800 | 2288 |
| 652 | 20231106 | 101700 | 66096706200 | 175200 | 176400 | 176400 | 175000 | 3598 |
| 653 | 20231106 | 101600 | 65464946400 | 176100 | 176600 | 176600 | 176000 | 1762 |
| 654 | 20231106 | 101500 | 65154171300 | 176600 | 176300 | 176700 | 176100 | 977 |
| 655 | 20231106 | 101400 | 64981722300 | 176300 | 175600 | 176500 | 175600 | 1072 |
| 656 | 20231106 | 101300 | 64792818100 | 175400 | 175300 | 175700 | 175300 | 800 |
| 657 | 20231106 | 101200 | 64652503900 | 175300 | 175300 | 175500 | 175100 | 1093 |
| 658 | 20231106 | 101100 | 64461009200 | 175200 | 175600 | 175900 | 175000 | 2676 |
| 659 | 20231106 | 101000 | 63991861200 | 175800 | 174700 | 175900 | 174700 | 2597 |
| 660 | 20231106 | 100900 | 63536439800 | 174800 | 175500 | 175500 | 174500 | 6342 |
| 661 | 20231106 | 100800 | 62427205800 | 175500 | 176200 | 176200 | 175400 | 3362 |
| 662 | 20231106 | 100700 | 61835870300 | 176200 | 176600 | 176700 | 176100 | 2653 |
| 663 | 20231106 | 100600 | 61367978900 | 176600 | 176800 | 177000 | 176600 | 758 |
| 664 | 20231106 | 100500 | 61234036300 | 176800 | 177000 | 177100 | 176800 | 1433 |
| 665 | 20231106 | 100400 | 60980367900 | 177100 | 177600 | 177700 | 177000 | 1015 |
| 666 | 20231106 | 100300 | 60800438400 | 177700 | 178100 | 178100 | 177600 | 882 |
| 667 | 20231106 | 100200 | 60643516000 | 178100 | 178100 | 178200 | 178000 | 1647 |
| 668 | 20231106 | 100100 | 60350117700 | 178100 | 177500 | 178100 | 177500 | 1079 |
| 669 | 20231106 | 100000 | 60158094600 | 177900 | 177500 | 178000 | 177300 | 1576 |
| 670 | 20231106 | 095900 | 59878401600 | 177500 | 177400 | 177500 | 177200 | 683 |
| 671 | 20231106 | 095800 | 59757255300 | 177400 | 177600 | 177700 | 177100 | 1185 |
| 672 | 20231106 | 095700 | 59547039600 | 177600 | 178000 | 178300 | 177100 | 2689 |
| 673 | 20231106 | 095600 | 59068971900 | 177900 | 177000 | 178000 | 176900 | 3316 |
| 674 | 20231106 | 095500 | 58480332400 | 177000 | 176600 | 177200 | 176400 | 2021 |
| 675 | 20231106 | 095400 | 58123033100 | 176600 | 177100 | 177200 | 176000 | 4676 |
| 676 | 20231106 | 095300 | 57297137500 | 177200 | 177300 | 177400 | 177100 | 1262 |
| 677 | 20231106 | 095200 | 57073453300 | 177300 | 177600 | 177700 | 177100 | 3773 |
| 678 | 20231106 | 095100 | 56404453000 | 177600 | 178500 | 178500 | 177600 | 2976 |
| 679 | 20231106 | 095000 | 55875119800 | 178500 | 179300 | 179300 | 178100 | 1704 |
| 680 | 20231106 | 094900 | 55570659000 | 179300 | 178400 | 179500 | 178000 | 2397 |
| 681 | 20231106 | 094800 | 55142460800 | 178100 | 178900 | 179000 | 177800 | 2260 |
| 682 | 20231106 | 094700 | 54739460400 | 178600 | 179800 | 179900 | 178000 | 3528 |
| 683 | 20231106 | 094600 | 54107606600 | 179800 | 180300 | 180500 | 179800 | 3913 |
| 684 | 20231106 | 094500 | 53402440200 | 180300 | 180400 | 180600 | 180300 | 2200 |
| 685 | 20231106 | 094400 | 53005513300 | 180300 | 180800 | 181000 | 180300 | 1721 |
| 686 | 20231106 | 094300 | 52694619500 | 180700 | 180800 | 181000 | 180100 | 2083 |
| 687 | 20231106 | 094200 | 52318160100 | 180800 | 180300 | 181100 | 180200 | 2925 |
| 688 | 20231106 | 094100 | 51788965700 | 179900 | 180000 | 180400 | 179700 | 2186 |
| 689 | 20231106 | 094000 | 51395614200 | 180000 | 180200 | 180300 | 179800 | 1702 |
| 690 | 20231106 | 093900 | 51089247500 | 180200 | 180600 | 180700 | 179900 | 2472 |
| 691 | 20231106 | 093800 | 50643563200 | 180600 | 180900 | 181400 | 180500 | 5930 |
| 692 | 20231106 | 093700 | 49569877700 | 180900 | 180000 | 181000 | 179900 | 2393 |
| 693 | 20231106 | 093600 | 49137972800 | 179900 | 179300 | 180000 | 178900 | 2945 |
| 694 | 20231106 | 093500 | 48608556400 | 179500 | 179000 | 179500 | 178300 | 2474 |
| 695 | 20231106 | 093400 | 48166230100 | 179000 | 178700 | 179000 | 177800 | 3867 |
| 696 | 20231106 | 093300 | 47476628000 | 178700 | 179100 | 179700 | 178700 | 4620 |
| 697 | 20231106 | 093200 | 46649405600 | 179100 | 181600 | 181800 | 178800 | 5723 |
| 698 | 20231106 | 093100 | 45615782300 | 181600 | 181600 | 182300 | 180900 | 9786 |
| 699 | 20231106 | 093000 | 43837876700 | 181500 | 180700 | 182000 | 180700 | 11120 |
| 700 | 20231106 | 092900 | 41821446300 | 180900 | 178500 | 180900 | 178400 | 7360 |
| 701 | 20231106 | 092800 | 40498253500 | 178600 | 178200 | 178600 | 177800 | 5710 |
| 702 | 20231106 | 092700 | 39480742600 | 178200 | 177000 | 178200 | 176800 | 4798 |
| 703 | 20231106 | 092600 | 38629007900 | 177000 | 176900 | 177000 | 176100 | 3772 |
| 704 | 20231106 | 092500 | 37962472300 | 176800 | 177300 | 177300 | 176700 | 7093 |
| 705 | 20231106 | 092400 | 36707496900 | 177300 | 176100 | 177400 | 176000 | 6786 |
| 706 | 20231106 | 092300 | 35507362200 | 176100 | 175800 | 176100 | 175400 | 2725 |
| 707 | 20231106 | 092200 | 35028087100 | 175800 | 174800 | 176000 | 174700 | 4764 |
| 708 | 20231106 | 092100 | 34192475900 | 174800 | 175200 | 175300 | 174700 | 4229 |
| 709 | 20231106 | 092000 | 33452476800 | 175200 | 175900 | 175900 | 174600 | 2742 |
| 710 | 20231106 | 091900 | 32972285300 | 175800 | 175700 | 176000 | 174800 | 4003 |
| 711 | 20231106 | 091800 | 32269733600 | 175600 | 175700 | 175900 | 174400 | 3641 |
| 712 | 20231106 | 091700 | 31630976600 | 175000 | 173200 | 175900 | 173000 | 3486 |
| 713 | 20231106 | 091600 | 31024807500 | 173200 | 174700 | 174800 | 173200 | 3691 |
| 714 | 20231106 | 091500 | 30382670400 | 174100 | 175800 | 176400 | 174000 | 6691 |
| 715 | 20231106 | 091400 | 29209383300 | 176000 | 174900 | 176000 | 174400 | 6038 |
| 716 | 20231106 | 091300 | 28150411200 | 174900 | 175000 | 175300 | 174100 | 3498 |
| 717 | 20231106 | 091200 | 27538983900 | 175000 | 173200 | 176000 | 172600 | 11353 |
| 718 | 20231106 | 091100 | 25552497300 | 173200 | 172400 | 173700 | 171900 | 4066 |
| 719 | 20231106 | 091000 | 24852075200 | 172400 | 172900 | 173800 | 172100 | 5461 |
| 720 | 20231106 | 090900 | 23909409200 | 172900 | 174900 | 175000 | 171600 | 7112 |
| 721 | 20231106 | 090800 | 22673029600 | 174900 | 170900 | 174900 | 170600 | 6189 |
| 722 | 20231106 | 090700 | 21602388500 | 171500 | 171500 | 172800 | 170500 | 17162 |
| 723 | 20231106 | 090600 | 18665246100 | 171500 | 173900 | 174900 | 171100 | 11114 |
| 724 | 20231106 | 090500 | 16749140400 | 173700 | 173600 | 175800 | 172200 | 11370 |
| 725 | 20231106 | 090400 | 14775960300 | 173600 | 177400 | 177400 | 173600 | 13479 |
| 726 | 20231106 | 090300 | 12407218000 | 177200 | 175800 | 178500 | 175500 | 10600 |
| 727 | 20231106 | 090200 | 10528825600 | 176300 | 173100 | 176300 | 173000 | 12589 |
| 728 | 20231106 | 090100 | 8331519600 | 173100 | 171000 | 174000 | 170800 | 14044 |
| 729 | 20231106 | 090000 | 5914539900 | 170900 | 174900 | 175000 | 170800 | 32913 |