37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 194200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 3 | 20231113 | 194100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20231113 | 194000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20231113 | 193900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20231113 | 193800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20231113 | 193700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20231113 | 193600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20231113 | 193500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20231113 | 193400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20231113 | 193300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20231113 | 193200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20231113 | 193100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20231113 | 193000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20231113 | 192900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20231113 | 192800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20231113 | 192700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20231113 | 192600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20231113 | 192500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20231113 | 192400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20231113 | 192300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20231113 | 192200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20231113 | 192100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20231113 | 192000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20231113 | 191900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20231113 | 191800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20231113 | 191700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20231113 | 191600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20231113 | 191500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20231113 | 191400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20231113 | 191300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20231113 | 191200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 33 | 20231113 | 191100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20231113 | 191000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20231113 | 190900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20231113 | 190800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20231113 | 190700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20231113 | 190600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20231113 | 190500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20231113 | 190400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20231113 | 190300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20231113 | 190200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20231113 | 190100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20231113 | 190000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20231113 | 185900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20231113 | 185800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20231113 | 185700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20231113 | 185600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20231113 | 185500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20231113 | 185400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20231113 | 185300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20231113 | 185200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20231113 | 185100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20231113 | 185000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20231113 | 184900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20231113 | 184800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20231113 | 184700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20231113 | 184600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20231113 | 184500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20231113 | 184400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20231113 | 184300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20231113 | 184200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 63 | 20231113 | 184100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20231113 | 184000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20231113 | 183900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20231113 | 183800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20231113 | 183700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20231113 | 183600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20231113 | 183500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20231113 | 183400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20231113 | 183300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20231113 | 183200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20231113 | 183100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20231113 | 183000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20231113 | 182900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20231113 | 182800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20231113 | 182700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20231113 | 182600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20231113 | 182500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20231113 | 182400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20231113 | 182300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20231113 | 182200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20231113 | 182100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20231113 | 182000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20231113 | 181900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20231113 | 181800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20231113 | 181700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20231113 | 181600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20231113 | 181500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20231113 | 181400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20231113 | 181300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20231113 | 181200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 93 | 20231113 | 181100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20231113 | 181000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20231113 | 180900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20231113 | 180800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20231113 | 180700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20231113 | 180600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20231113 | 180500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20231113 | 180400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20231113 | 180300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20231113 | 180200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20231113 | 180100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20231113 | 180000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20231113 | 175900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20231113 | 175800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20231113 | 175700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20231113 | 175600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20231113 | 175500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20231113 | 175400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20231113 | 175300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20231113 | 175200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20231113 | 175100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20231113 | 175000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20231113 | 174900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20231113 | 174800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20231113 | 174700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20231113 | 174600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20231113 | 174500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20231113 | 174400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20231113 | 174300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20231113 | 174200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 123 | 20231113 | 174100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20231113 | 174000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20231113 | 173900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20231113 | 173800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20231113 | 173700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20231113 | 173600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20231113 | 173500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20231113 | 173400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20231113 | 173300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20231113 | 173200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20231113 | 173100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20231113 | 173000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20231113 | 172900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20231113 | 172800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20231113 | 172700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20231113 | 172600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20231113 | 172500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20231113 | 172400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20231113 | 172300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20231113 | 172200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20231113 | 172100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20231113 | 172000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20231113 | 171900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20231113 | 171800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20231113 | 171700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20231113 | 171600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20231113 | 171500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20231113 | 171400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20231113 | 171300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20231113 | 171200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 153 | 20231113 | 171100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20231113 | 171000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20231113 | 170900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20231113 | 170800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20231113 | 170700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20231113 | 170600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20231113 | 170500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20231113 | 170400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20231113 | 170300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20231113 | 170200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20231113 | 170100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20231113 | 170000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20231113 | 165900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20231113 | 165800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20231113 | 165700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20231113 | 165600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20231113 | 165500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20231113 | 165400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20231113 | 165300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20231113 | 165200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20231113 | 165100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20231113 | 165000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20231113 | 164900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20231113 | 164800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20231113 | 164700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20231113 | 164600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20231113 | 164500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20231113 | 164400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20231113 | 164300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20231113 | 164200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 183 | 20231113 | 164100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20231113 | 164000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20231113 | 163900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20231113 | 163800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20231113 | 163700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20231113 | 163600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20231113 | 163500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20231113 | 163400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20231113 | 163300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20231113 | 163200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20231113 | 163100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20231113 | 163000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20231113 | 162900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20231113 | 162800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20231113 | 162700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20231113 | 162600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20231113 | 162500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20231113 | 162400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20231113 | 162300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20231113 | 162200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20231113 | 162100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20231113 | 162000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20231113 | 161900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20231113 | 161800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20231113 | 161700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20231113 | 161600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 209 | 20231113 | 161500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 210 | 20231113 | 161400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 211 | 20231113 | 161300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 212 | 20231113 | 161200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 213 | 20231113 | 161100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 214 | 20231113 | 161000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 215 | 20231113 | 160900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 216 | 20231113 | 160800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 217 | 20231113 | 160700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 218 | 20231113 | 160600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 219 | 20231113 | 160500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 220 | 20231113 | 160400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 221 | 20231113 | 160300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 222 | 20231113 | 160200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 223 | 20231113 | 160100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 224 | 20231113 | 160000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 225 | 20231113 | 155900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 226 | 20231113 | 155800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 227 | 20231113 | 155700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 228 | 20231113 | 155600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 229 | 20231113 | 155500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 230 | 20231113 | 155400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 231 | 20231113 | 155300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 232 | 20231113 | 155200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 233 | 20231113 | 155100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 234 | 20231113 | 155000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 235 | 20231113 | 154900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 236 | 20231113 | 154800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 237 | 20231113 | 154700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 238 | 20231113 | 154600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 239 | 20231113 | 154500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 240 | 20231113 | 154400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 241 | 20231113 | 154300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 242 | 20231113 | 154200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 243 | 20231113 | 154100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 244 | 20231113 | 154000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 245 | 20231113 | 153900 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 246 | 20231113 | 153800 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 247 | 20231113 | 153700 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 248 | 20231113 | 153600 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 249 | 20231113 | 153500 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 250 | 20231113 | 153400 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 251 | 20231113 | 153300 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 252 | 20231113 | 153200 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 253 | 20231113 | 153100 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 0 |
| 254 | 20231113 | 153000 | 55199283700 | 140100 | 140100 | 140100 | 140100 | 7104 |
| 255 | 20231113 | 152900 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 256 | 20231113 | 152800 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 257 | 20231113 | 152700 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 258 | 20231113 | 152600 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 259 | 20231113 | 152500 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 260 | 20231113 | 152400 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 261 | 20231113 | 152300 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 262 | 20231113 | 152200 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 263 | 20231113 | 152100 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 264 | 20231113 | 152000 | 54204013300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 265 | 20231113 | 151900 | 54204013300 | 140200 | 140200 | 140300 | 140000 | 1454 |
| 266 | 20231113 | 151800 | 54000315200 | 140300 | 140100 | 140300 | 140100 | 579 |
| 267 | 20231113 | 151700 | 53919142000 | 140200 | 140000 | 140200 | 140000 | 4367 |
| 268 | 20231113 | 151600 | 53307346200 | 140100 | 140100 | 140300 | 140000 | 1520 |
| 269 | 20231113 | 151500 | 53094312900 | 140100 | 140200 | 140300 | 140100 | 949 |
| 270 | 20231113 | 151400 | 52961282300 | 140200 | 140200 | 140300 | 140000 | 1079 |
| 271 | 20231113 | 151300 | 52810042700 | 140200 | 140200 | 140300 | 140100 | 443 |
| 272 | 20231113 | 151200 | 52747933600 | 140200 | 140200 | 140400 | 140000 | 1535 |
| 273 | 20231113 | 151100 | 52532775700 | 140100 | 139900 | 140200 | 139900 | 2049 |
| 274 | 20231113 | 151000 | 52245850700 | 140000 | 140000 | 140100 | 140000 | 1499 |
| 275 | 20231113 | 150900 | 52035985200 | 140000 | 140000 | 140100 | 140000 | 502 |
| 276 | 20231113 | 150800 | 51965698900 | 140000 | 140100 | 140100 | 140000 | 502 |
| 277 | 20231113 | 150700 | 51895393900 | 140100 | 139900 | 140200 | 139900 | 988 |
| 278 | 20231113 | 150600 | 51757046300 | 139900 | 140000 | 140200 | 139900 | 2205 |
| 279 | 20231113 | 150500 | 51448294300 | 140100 | 140100 | 140200 | 140000 | 897 |
| 280 | 20231113 | 150400 | 51322621200 | 140100 | 140100 | 140200 | 140100 | 672 |
| 281 | 20231113 | 150300 | 51228469100 | 140100 | 140100 | 140200 | 140100 | 406 |
| 282 | 20231113 | 150200 | 51171582400 | 140200 | 140200 | 140300 | 140100 | 418 |
| 283 | 20231113 | 150100 | 51112981600 | 140200 | 140100 | 140400 | 140100 | 643 |
| 284 | 20231113 | 150000 | 51022795700 | 140100 | 140300 | 140400 | 140000 | 5588 |
| 285 | 20231113 | 145900 | 50240113100 | 140300 | 140400 | 140500 | 140300 | 558 |
| 286 | 20231113 | 145800 | 50161784400 | 140400 | 140500 | 140500 | 140400 | 539 |
| 287 | 20231113 | 145700 | 50086089300 | 140500 | 140500 | 140600 | 140400 | 503 |
| 288 | 20231113 | 145600 | 50015424300 | 140600 | 140500 | 140600 | 140400 | 328 |
| 289 | 20231113 | 145500 | 49969340600 | 140500 | 140600 | 140600 | 140400 | 213 |
| 290 | 20231113 | 145400 | 49939406100 | 140600 | 140200 | 140600 | 140200 | 1705 |
| 291 | 20231113 | 145300 | 49700053200 | 140300 | 140200 | 140300 | 140100 | 425 |
| 292 | 20231113 | 145200 | 49640465300 | 140200 | 140200 | 140300 | 140100 | 477 |
| 293 | 20231113 | 145100 | 49573597900 | 140200 | 140100 | 140300 | 140100 | 219 |
| 294 | 20231113 | 145000 | 49542895000 | 140200 | 140300 | 140300 | 140100 | 923 |
| 295 | 20231113 | 144900 | 49413485600 | 140300 | 140300 | 140400 | 140300 | 334 |
| 296 | 20231113 | 144800 | 49366619800 | 140300 | 140300 | 140400 | 140300 | 491 |
| 297 | 20231113 | 144700 | 49297714500 | 140300 | 140300 | 140400 | 140300 | 279 |
| 298 | 20231113 | 144600 | 49258555400 | 140300 | 140400 | 140400 | 140300 | 388 |
| 299 | 20231113 | 144500 | 49204109700 | 140500 | 140300 | 140500 | 140300 | 483 |
| 300 | 20231113 | 144400 | 49136305600 | 140300 | 140400 | 140600 | 140300 | 1520 |
| 301 | 20231113 | 144300 | 48922815300 | 140500 | 140700 | 140700 | 140400 | 1446 |
| 302 | 20231113 | 144200 | 48719594800 | 140600 | 140800 | 140900 | 140600 | 306 |
| 303 | 20231113 | 144100 | 48676530100 | 140800 | 140800 | 140800 | 140600 | 448 |
| 304 | 20231113 | 144000 | 48613489000 | 140800 | 140800 | 140800 | 140700 | 681 |
| 305 | 20231113 | 143900 | 48517661200 | 140800 | 140900 | 140900 | 140700 | 241 |
| 306 | 20231113 | 143800 | 48483732400 | 140900 | 140800 | 140900 | 140700 | 217 |
| 307 | 20231113 | 143700 | 48453184000 | 140700 | 140800 | 140900 | 140700 | 615 |
| 308 | 20231113 | 143600 | 48366609200 | 140800 | 140900 | 141000 | 140800 | 682 |
| 309 | 20231113 | 143500 | 48270542400 | 140900 | 140900 | 140900 | 140800 | 397 |
| 310 | 20231113 | 143400 | 48214610900 | 140900 | 140900 | 141000 | 140900 | 736 |
| 311 | 20231113 | 143300 | 48110895500 | 141000 | 141100 | 141100 | 141000 | 296 |
| 312 | 20231113 | 143200 | 48069155300 | 141100 | 141000 | 141200 | 141000 | 326 |
| 313 | 20231113 | 143100 | 48023183600 | 141000 | 141200 | 141300 | 141000 | 595 |
| 314 | 20231113 | 143000 | 47939199500 | 141300 | 141200 | 141300 | 141200 | 307 |
| 315 | 20231113 | 142900 | 47895836900 | 141200 | 141200 | 141300 | 141200 | 363 |
| 316 | 20231113 | 142800 | 47844567700 | 141300 | 141100 | 141300 | 141100 | 349 |
| 317 | 20231113 | 142700 | 47795268500 | 141100 | 141100 | 141300 | 141100 | 235 |
| 318 | 20231113 | 142600 | 47762088800 | 141100 | 141300 | 141400 | 141100 | 485 |
| 319 | 20231113 | 142500 | 47693581200 | 141300 | 141400 | 141500 | 141300 | 207 |
| 320 | 20231113 | 142400 | 47664316700 | 141400 | 141400 | 141600 | 141400 | 187 |
| 321 | 20231113 | 142300 | 47637866900 | 141500 | 141200 | 141500 | 141200 | 288 |
| 322 | 20231113 | 142200 | 47597173200 | 141100 | 141500 | 141500 | 141100 | 1056 |
| 323 | 20231113 | 142100 | 47447955200 | 141500 | 141500 | 141600 | 141400 | 525 |
| 324 | 20231113 | 142000 | 47373663100 | 141600 | 141800 | 141800 | 141600 | 635 |
| 325 | 20231113 | 141900 | 47283694400 | 141800 | 141600 | 141800 | 141500 | 1023 |
| 326 | 20231113 | 141800 | 47138735400 | 141700 | 141200 | 141700 | 141200 | 2319 |
| 327 | 20231113 | 141700 | 46810659300 | 141200 | 141200 | 141300 | 141100 | 399 |
| 328 | 20231113 | 141600 | 46754317100 | 141200 | 141200 | 141300 | 140900 | 945 |
| 329 | 20231113 | 141500 | 46620924400 | 141200 | 140600 | 141200 | 140600 | 1120 |
| 330 | 20231113 | 141400 | 46463139500 | 140700 | 140700 | 140700 | 140600 | 183 |
| 331 | 20231113 | 141300 | 46437399700 | 140700 | 140700 | 140800 | 140600 | 327 |
| 332 | 20231113 | 141200 | 46391391900 | 140800 | 140800 | 140800 | 140600 | 597 |
| 333 | 20231113 | 141100 | 46307412600 | 140700 | 140800 | 140800 | 140700 | 212 |
| 334 | 20231113 | 141000 | 46277572900 | 140800 | 140900 | 141000 | 140800 | 292 |
| 335 | 20231113 | 140900 | 46236444600 | 140800 | 140900 | 141000 | 140800 | 107 |
| 336 | 20231113 | 140800 | 46221366500 | 140900 | 141000 | 141000 | 140900 | 335 |
| 337 | 20231113 | 140700 | 46174160800 | 141000 | 141000 | 141100 | 140900 | 530 |
| 338 | 20231113 | 140600 | 46099439100 | 141000 | 141100 | 141100 | 141000 | 217 |
| 339 | 20231113 | 140500 | 46068831500 | 141000 | 141000 | 141100 | 140900 | 396 |
| 340 | 20231113 | 140400 | 46012994300 | 141000 | 141000 | 141000 | 140900 | 165 |
| 341 | 20231113 | 140300 | 45989737100 | 140900 | 140800 | 141000 | 140800 | 614 |
| 342 | 20231113 | 140200 | 45903178600 | 140800 | 140700 | 140900 | 140600 | 344 |
| 343 | 20231113 | 140100 | 45854757600 | 140800 | 140800 | 140800 | 140700 | 122 |
| 344 | 20231113 | 140000 | 45837587700 | 140800 | 140600 | 140800 | 140500 | 407 |
| 345 | 20231113 | 135900 | 45780343000 | 140500 | 140700 | 140700 | 140500 | 256 |
| 346 | 20231113 | 135800 | 45744353400 | 140600 | 140700 | 140700 | 140600 | 215 |
| 347 | 20231113 | 135700 | 45714115100 | 140600 | 140700 | 140800 | 140600 | 346 |
| 348 | 20231113 | 135600 | 45665446400 | 140700 | 140500 | 140800 | 140500 | 402 |
| 349 | 20231113 | 135500 | 45608904900 | 140600 | 140600 | 140700 | 140500 | 584 |
| 350 | 20231113 | 135400 | 45526804900 | 140700 | 140700 | 140700 | 140600 | 304 |
| 351 | 20231113 | 135300 | 45484041900 | 140700 | 140600 | 140700 | 140600 | 277 |
| 352 | 20231113 | 135200 | 45445073000 | 140600 | 140700 | 140800 | 140600 | 431 |
| 353 | 20231113 | 135100 | 45384426200 | 140800 | 140700 | 140800 | 140700 | 228 |
| 354 | 20231113 | 135000 | 45352339500 | 140800 | 140800 | 140800 | 140700 | 1104 |
| 355 | 20231113 | 134900 | 45196982200 | 140800 | 140800 | 140900 | 140700 | 397 |
| 356 | 20231113 | 134800 | 45141106900 | 140800 | 140800 | 140900 | 140600 | 294 |
| 357 | 20231113 | 134700 | 45099724200 | 140900 | 140600 | 140900 | 140600 | 507 |
| 358 | 20231113 | 134600 | 45028363100 | 140600 | 140800 | 140800 | 140600 | 1121 |
| 359 | 20231113 | 134500 | 44870636000 | 140800 | 140900 | 141000 | 140700 | 198 |
| 360 | 20231113 | 134400 | 44842764600 | 140700 | 140700 | 140800 | 140600 | 197 |
| 361 | 20231113 | 134300 | 44815050200 | 140600 | 140700 | 140800 | 140600 | 258 |
| 362 | 20231113 | 134200 | 44778758500 | 140700 | 140500 | 140800 | 140500 | 425 |
| 363 | 20231113 | 134100 | 44718988800 | 140600 | 140600 | 140700 | 140500 | 170 |
| 364 | 20231113 | 134000 | 44695091700 | 140700 | 140600 | 140800 | 140400 | 134 |
| 365 | 20231113 | 133900 | 44676247500 | 140400 | 140400 | 140600 | 140400 | 482 |
| 366 | 20231113 | 133800 | 44608536300 | 140400 | 140500 | 140600 | 140400 | 611 |
| 367 | 20231113 | 133700 | 44522687700 | 140500 | 140700 | 140800 | 140500 | 455 |
| 368 | 20231113 | 133600 | 44458685800 | 140700 | 140600 | 140800 | 140600 | 229 |
| 369 | 20231113 | 133500 | 44426472200 | 140700 | 140800 | 140900 | 140600 | 506 |
| 370 | 20231113 | 133400 | 44355308800 | 140900 | 140900 | 141000 | 140700 | 666 |
| 371 | 20231113 | 133300 | 44261530100 | 141000 | 141200 | 141200 | 141000 | 233 |
| 372 | 20231113 | 133200 | 44228667800 | 141100 | 140900 | 141200 | 140900 | 223 |
| 373 | 20231113 | 133100 | 44197228100 | 140900 | 140900 | 141000 | 140900 | 233 |
| 374 | 20231113 | 133000 | 44164393600 | 140900 | 140900 | 140900 | 140800 | 144 |
| 375 | 20231113 | 132900 | 44144110700 | 140900 | 140800 | 140900 | 140700 | 418 |
| 376 | 20231113 | 132800 | 44085264500 | 140700 | 140600 | 140700 | 140600 | 256 |
| 377 | 20231113 | 132700 | 44049258400 | 140600 | 140700 | 140700 | 140600 | 146 |
| 378 | 20231113 | 132600 | 44028727300 | 140700 | 140800 | 140800 | 140700 | 393 |
| 379 | 20231113 | 132500 | 43973412600 | 140800 | 140900 | 140900 | 140800 | 72 |
| 380 | 20231113 | 132400 | 43963272400 | 140900 | 141000 | 141100 | 140900 | 477 |
| 381 | 20231113 | 132300 | 43896011400 | 141000 | 140900 | 141000 | 140800 | 228 |
| 382 | 20231113 | 132200 | 43863884100 | 141000 | 140700 | 141000 | 140700 | 229 |
| 383 | 20231113 | 132100 | 43831651800 | 140800 | 141000 | 141000 | 140700 | 128 |
| 384 | 20231113 | 132000 | 43813632200 | 140800 | 141400 | 141400 | 140600 | 1410 |
| 385 | 20231113 | 131900 | 43614765100 | 141400 | 141200 | 141400 | 141100 | 171 |
| 386 | 20231113 | 131800 | 43590616000 | 141200 | 141300 | 141400 | 141200 | 286 |
| 387 | 20231113 | 131700 | 43550218100 | 141300 | 141200 | 141300 | 141100 | 338 |
| 388 | 20231113 | 131600 | 43502493000 | 141100 | 141100 | 141200 | 141000 | 208 |
| 389 | 20231113 | 131500 | 43473156300 | 141100 | 140800 | 141300 | 140800 | 646 |
| 390 | 20231113 | 131400 | 43382002100 | 140500 | 140500 | 140700 | 140400 | 731 |
| 391 | 20231113 | 131300 | 43279213200 | 140500 | 140600 | 140700 | 140500 | 474 |
| 392 | 20231113 | 131200 | 43212588200 | 140600 | 140600 | 140600 | 140500 | 211 |
| 393 | 20231113 | 131100 | 43182925300 | 140600 | 140700 | 140700 | 140400 | 692 |
| 394 | 20231113 | 131000 | 43085605000 | 140600 | 140700 | 140700 | 140600 | 306 |
| 395 | 20231113 | 130900 | 43042577700 | 140600 | 140500 | 140700 | 140500 | 322 |
| 396 | 20231113 | 130800 | 42997279200 | 140500 | 140600 | 140700 | 140500 | 379 |
| 397 | 20231113 | 130700 | 42944003100 | 140600 | 140500 | 140600 | 140300 | 856 |
| 398 | 20231113 | 130600 | 42823788000 | 140500 | 140500 | 140600 | 140400 | 389 |
| 399 | 20231113 | 130500 | 42769145300 | 140600 | 140400 | 140600 | 140400 | 204 |
| 400 | 20231113 | 130400 | 42740495100 | 140600 | 140600 | 140800 | 140400 | 396 |
| 401 | 20231113 | 130300 | 42684791600 | 140600 | 140300 | 140600 | 140200 | 835 |
| 402 | 20231113 | 130200 | 42567635800 | 140300 | 140400 | 140400 | 140300 | 395 |
| 403 | 20231113 | 130100 | 42512210000 | 140300 | 140500 | 140500 | 140300 | 254 |
| 404 | 20231113 | 130000 | 42476535700 | 140400 | 140500 | 140600 | 140400 | 336 |
| 405 | 20231113 | 125900 | 42429326600 | 140500 | 140400 | 140600 | 140400 | 551 |
| 406 | 20231113 | 125800 | 42351916100 | 140500 | 140700 | 140700 | 140500 | 715 |
| 407 | 20231113 | 125700 | 42251395000 | 140700 | 140700 | 140900 | 140600 | 385 |
| 408 | 20231113 | 125600 | 42197214300 | 140700 | 140900 | 140900 | 140600 | 983 |
| 409 | 20231113 | 125500 | 42058854800 | 140900 | 140700 | 141000 | 140700 | 188 |
| 410 | 20231113 | 125400 | 42032380800 | 140700 | 140800 | 141000 | 140700 | 356 |
| 411 | 20231113 | 125300 | 41982245900 | 140800 | 140900 | 141000 | 140800 | 364 |
| 412 | 20231113 | 125200 | 41930977000 | 140900 | 141200 | 141200 | 140900 | 238 |
| 413 | 20231113 | 125100 | 41897415100 | 141200 | 141300 | 141300 | 141000 | 885 |
| 414 | 20231113 | 125000 | 41772564400 | 141300 | 141800 | 141800 | 141300 | 1148 |
| 415 | 20231113 | 124900 | 41610099800 | 141800 | 141800 | 142000 | 141700 | 1193 |
| 416 | 20231113 | 124800 | 41440891700 | 141800 | 141500 | 141900 | 141500 | 2135 |
| 417 | 20231113 | 124700 | 41138568800 | 141500 | 141500 | 141600 | 141400 | 320 |
| 418 | 20231113 | 124600 | 41093283700 | 141400 | 141500 | 141600 | 141300 | 384 |
| 419 | 20231113 | 124500 | 41038939400 | 141500 | 141400 | 141500 | 141300 | 377 |
| 420 | 20231113 | 124400 | 40985636900 | 141300 | 141300 | 141400 | 141300 | 223 |
| 421 | 20231113 | 124300 | 40954112300 | 141300 | 141400 | 141400 | 141200 | 629 |
| 422 | 20231113 | 124200 | 40865239100 | 141400 | 141600 | 141700 | 141400 | 573 |
| 423 | 20231113 | 124100 | 40784156900 | 141500 | 141600 | 141600 | 141500 | 322 |
| 424 | 20231113 | 124000 | 40738585600 | 141500 | 141700 | 141800 | 141500 | 386 |
| 425 | 20231113 | 123900 | 40683934700 | 141700 | 141700 | 141800 | 141600 | 322 |
| 426 | 20231113 | 123800 | 40638308300 | 141700 | 142000 | 142000 | 141700 | 618 |
| 427 | 20231113 | 123700 | 40550634200 | 142000 | 142100 | 142100 | 141900 | 591 |
| 428 | 20231113 | 123600 | 40466687900 | 142100 | 142200 | 142300 | 142000 | 1984 |
| 429 | 20231113 | 123500 | 40184608400 | 142200 | 142100 | 142400 | 142000 | 894 |
| 430 | 20231113 | 123400 | 40057505400 | 142100 | 141600 | 142200 | 141500 | 5623 |
| 431 | 20231113 | 123300 | 39259711300 | 141500 | 141500 | 141600 | 141400 | 216 |
| 432 | 20231113 | 123200 | 39229148100 | 141500 | 141600 | 141600 | 141400 | 1013 |
| 433 | 20231113 | 123100 | 39085757500 | 141600 | 141400 | 141600 | 141200 | 657 |
| 434 | 20231113 | 123000 | 38992847600 | 141300 | 141300 | 141400 | 141000 | 363 |
| 435 | 20231113 | 122900 | 38941607700 | 141200 | 141400 | 141400 | 141100 | 887 |
| 436 | 20231113 | 122800 | 38816276500 | 141400 | 141600 | 141600 | 141300 | 412 |
| 437 | 20231113 | 122700 | 38757998600 | 141600 | 141500 | 141700 | 141500 | 406 |
| 438 | 20231113 | 122600 | 38700540200 | 141500 | 141400 | 141700 | 141400 | 1521 |
| 439 | 20231113 | 122500 | 38485264100 | 141400 | 141200 | 141400 | 141200 | 796 |
| 440 | 20231113 | 122400 | 38372757800 | 141200 | 140800 | 141300 | 140800 | 4864 |
| 441 | 20231113 | 122300 | 37686701400 | 140800 | 140700 | 140800 | 140600 | 370 |
| 442 | 20231113 | 122200 | 37634629500 | 140700 | 140500 | 140800 | 140400 | 678 |
| 443 | 20231113 | 122100 | 37539260300 | 140500 | 140300 | 140600 | 140300 | 620 |
| 444 | 20231113 | 122000 | 37452136800 | 140300 | 140200 | 140400 | 140200 | 162 |
| 445 | 20231113 | 121900 | 37429404400 | 140300 | 140300 | 140400 | 140200 | 312 |
| 446 | 20231113 | 121800 | 37385630800 | 140300 | 140100 | 140400 | 139900 | 1408 |
| 447 | 20231113 | 121700 | 37188158300 | 140000 | 140100 | 140200 | 139900 | 587 |
| 448 | 20231113 | 121600 | 37105946000 | 140000 | 139900 | 140100 | 139900 | 591 |
| 449 | 20231113 | 121500 | 37023199900 | 139900 | 139900 | 140000 | 139900 | 273 |
| 450 | 20231113 | 121400 | 36985001900 | 139800 | 139700 | 139800 | 139600 | 852 |
| 451 | 20231113 | 121300 | 36865964100 | 139600 | 139700 | 139700 | 139600 | 698 |
| 452 | 20231113 | 121200 | 36768502700 | 139700 | 139600 | 139800 | 139600 | 607 |
| 453 | 20231113 | 121100 | 36683714600 | 139600 | 139700 | 139800 | 139600 | 921 |
| 454 | 20231113 | 121000 | 36555049500 | 139700 | 139800 | 139900 | 139700 | 608 |
| 455 | 20231113 | 120900 | 36470048200 | 139900 | 139900 | 140000 | 139800 | 240 |
| 456 | 20231113 | 120800 | 36436479400 | 139900 | 139900 | 139900 | 139900 | 148 |
| 457 | 20231113 | 120700 | 36415774200 | 139900 | 140200 | 140200 | 139800 | 322 |
| 458 | 20231113 | 120600 | 36370705600 | 140100 | 139900 | 140300 | 139900 | 1226 |
| 459 | 20231113 | 120500 | 36198984200 | 139900 | 139900 | 140000 | 139800 | 410 |
| 460 | 20231113 | 120400 | 36141639300 | 139900 | 139900 | 140000 | 139900 | 304 |
| 461 | 20231113 | 120300 | 36099105600 | 139900 | 139900 | 140000 | 139900 | 317 |
| 462 | 20231113 | 120200 | 36054757200 | 139900 | 139900 | 139900 | 139800 | 346 |
| 463 | 20231113 | 120100 | 36006359800 | 139900 | 139900 | 139900 | 139800 | 206 |
| 464 | 20231113 | 120000 | 35977546300 | 139900 | 139900 | 140000 | 139800 | 157 |
| 465 | 20231113 | 115900 | 35955589100 | 140000 | 139800 | 140000 | 139800 | 289 |
| 466 | 20231113 | 115800 | 35915164500 | 139800 | 139900 | 140000 | 139800 | 441 |
| 467 | 20231113 | 115700 | 35853455900 | 140000 | 140000 | 140100 | 139900 | 336 |
| 468 | 20231113 | 115600 | 35806421600 | 140000 | 140000 | 140100 | 139900 | 903 |
| 469 | 20231113 | 115500 | 35680003700 | 140000 | 139800 | 140100 | 139800 | 1440 |
| 470 | 20231113 | 115400 | 35478402200 | 139800 | 139800 | 139900 | 139800 | 377 |
| 471 | 20231113 | 115300 | 35425692600 | 139800 | 139800 | 139900 | 139800 | 297 |
| 472 | 20231113 | 115200 | 35384168300 | 139800 | 139900 | 139900 | 139800 | 98 |
| 473 | 20231113 | 115100 | 35370464600 | 140000 | 139800 | 140000 | 139800 | 1173 |
| 474 | 20231113 | 115000 | 35206379300 | 139800 | 139800 | 140000 | 139800 | 790 |
| 475 | 20231113 | 114900 | 35095810200 | 139900 | 140000 | 140000 | 139700 | 1165 |
| 476 | 20231113 | 114800 | 34932899300 | 140100 | 140000 | 140200 | 140000 | 294 |
| 477 | 20231113 | 114700 | 34891719400 | 140000 | 139900 | 140100 | 139900 | 1447 |
| 478 | 20231113 | 114600 | 34689139200 | 139900 | 139900 | 140000 | 139900 | 209 |
| 479 | 20231113 | 114500 | 34659894600 | 139900 | 140000 | 140100 | 139900 | 719 |
| 480 | 20231113 | 114400 | 34559262700 | 140000 | 140100 | 140100 | 140000 | 444 |
| 481 | 20231113 | 114300 | 34497091600 | 140100 | 140100 | 140200 | 140000 | 300 |
| 482 | 20231113 | 114200 | 34455061500 | 140100 | 140100 | 140200 | 140100 | 103 |
| 483 | 20231113 | 114100 | 34440629900 | 140100 | 140200 | 140200 | 140100 | 225 |
| 484 | 20231113 | 114000 | 34409096800 | 140100 | 140200 | 140300 | 140100 | 592 |
| 485 | 20231113 | 113900 | 34326119200 | 140200 | 140400 | 140400 | 140200 | 261 |
| 486 | 20231113 | 113800 | 34289511600 | 140400 | 140300 | 140400 | 140200 | 243 |
| 487 | 20231113 | 113700 | 34255427200 | 140300 | 140200 | 140400 | 140200 | 175 |
| 488 | 20231113 | 113600 | 34230877700 | 140200 | 140300 | 140300 | 140100 | 194 |
| 489 | 20231113 | 113500 | 34203673900 | 140200 | 140200 | 140500 | 140200 | 298 |
| 490 | 20231113 | 113400 | 34161882400 | 140200 | 140100 | 140500 | 140000 | 1173 |
| 491 | 20231113 | 113300 | 33997244300 | 140200 | 140200 | 140300 | 140100 | 179 |
| 492 | 20231113 | 113200 | 33972153700 | 140100 | 140100 | 140300 | 140100 | 221 |
| 493 | 20231113 | 113100 | 33941181800 | 140100 | 140000 | 140300 | 139900 | 701 |
| 494 | 20231113 | 113000 | 33842923900 | 140000 | 140000 | 140000 | 140000 | 245 |
| 495 | 20231113 | 112900 | 33808623900 | 140000 | 140000 | 140100 | 140000 | 231 |
| 496 | 20231113 | 112800 | 33776282200 | 140000 | 140000 | 140100 | 139900 | 324 |
| 497 | 20231113 | 112700 | 33730925200 | 140000 | 140100 | 140300 | 140000 | 484 |
| 498 | 20231113 | 112600 | 33663141300 | 140100 | 140200 | 140200 | 140100 | 84 |
| 499 | 20231113 | 112500 | 33651366800 | 140200 | 140200 | 140300 | 140100 | 337 |
| 500 | 20231113 | 112400 | 33604141100 | 140300 | 140200 | 140300 | 140100 | 122 |
| 501 | 20231113 | 112300 | 33587034900 | 140200 | 140200 | 140200 | 140100 | 286 |
| 502 | 20231113 | 112200 | 33546953300 | 140200 | 140100 | 140200 | 140000 | 425 |
| 503 | 20231113 | 112100 | 33487402000 | 140200 | 140000 | 140200 | 139900 | 1467 |
| 504 | 20231113 | 112000 | 33282018500 | 139900 | 140200 | 140200 | 139900 | 1507 |
| 505 | 20231113 | 111900 | 33070976600 | 140200 | 140200 | 140300 | 140100 | 703 |
| 506 | 20231113 | 111800 | 32972417300 | 140100 | 140200 | 140300 | 140100 | 564 |
| 507 | 20231113 | 111700 | 32893349900 | 140200 | 140400 | 140400 | 140200 | 188 |
| 508 | 20231113 | 111600 | 32866980100 | 140400 | 140200 | 140400 | 140200 | 591 |
| 509 | 20231113 | 111500 | 32784075300 | 140200 | 140200 | 140200 | 140100 | 906 |
| 510 | 20231113 | 111400 | 32657072000 | 140100 | 140200 | 140300 | 140100 | 359 |
| 511 | 20231113 | 111300 | 32606734700 | 140200 | 140200 | 140200 | 140000 | 647 |
| 512 | 20231113 | 111200 | 32516091400 | 140200 | 140000 | 140400 | 139800 | 1377 |
| 513 | 20231113 | 111100 | 32323268100 | 140000 | 139700 | 140000 | 139500 | 3152 |
| 514 | 20231113 | 111000 | 31883055400 | 139700 | 139700 | 139800 | 139600 | 668 |
| 515 | 20231113 | 110900 | 31789715000 | 139800 | 139900 | 139900 | 139700 | 1196 |
| 516 | 20231113 | 110800 | 31622549600 | 139800 | 139800 | 139900 | 139700 | 419 |
| 517 | 20231113 | 110700 | 31563970400 | 139800 | 139800 | 139900 | 139800 | 626 |
| 518 | 20231113 | 110600 | 31476446000 | 139800 | 139800 | 139800 | 139700 | 1231 |
| 519 | 20231113 | 110500 | 31304416400 | 139800 | 139900 | 140000 | 139700 | 1371 |
| 520 | 20231113 | 110400 | 31112716900 | 139900 | 140200 | 140200 | 139900 | 1636 |
| 521 | 20231113 | 110300 | 30883694900 | 140100 | 140100 | 140200 | 140100 | 613 |
| 522 | 20231113 | 110200 | 30797807100 | 140100 | 140400 | 140400 | 140000 | 2538 |
| 523 | 20231113 | 110100 | 30442090900 | 140500 | 140600 | 140800 | 140400 | 1921 |
| 524 | 20231113 | 110000 | 30172087700 | 140600 | 141200 | 141200 | 140600 | 1431 |
| 525 | 20231113 | 105900 | 29970547600 | 141100 | 141100 | 141200 | 141000 | 1145 |
| 526 | 20231113 | 105800 | 29808937500 | 141100 | 141000 | 141200 | 140700 | 843 |
| 527 | 20231113 | 105700 | 29690112900 | 141000 | 140700 | 141100 | 140700 | 1449 |
| 528 | 20231113 | 105600 | 29485883300 | 140700 | 140900 | 141100 | 140600 | 1084 |
| 529 | 20231113 | 105500 | 29333248700 | 140800 | 140500 | 141000 | 140300 | 1955 |
| 530 | 20231113 | 105400 | 29058545100 | 140400 | 140400 | 140500 | 140300 | 860 |
| 531 | 20231113 | 105300 | 28937826600 | 140300 | 140100 | 140300 | 140100 | 397 |
| 532 | 20231113 | 105200 | 28882154900 | 140200 | 140100 | 140200 | 140000 | 918 |
| 533 | 20231113 | 105100 | 28753512600 | 140200 | 140200 | 140300 | 140000 | 514 |
| 534 | 20231113 | 105000 | 28681500300 | 140100 | 140200 | 140300 | 140100 | 459 |
| 535 | 20231113 | 104900 | 28617171800 | 140100 | 140200 | 140300 | 140100 | 1022 |
| 536 | 20231113 | 104800 | 28473892900 | 140300 | 140000 | 140300 | 140000 | 2737 |
| 537 | 20231113 | 104700 | 28090365000 | 140100 | 140300 | 140300 | 140000 | 1131 |
| 538 | 20231113 | 104600 | 27931953000 | 140200 | 140300 | 140400 | 140200 | 770 |
| 539 | 20231113 | 104500 | 27823895700 | 140300 | 140300 | 140400 | 140300 | 205 |
| 540 | 20231113 | 104400 | 27795126600 | 140300 | 140200 | 140400 | 140100 | 1541 |
| 541 | 20231113 | 104300 | 27578928100 | 140200 | 140100 | 140300 | 140000 | 993 |
| 542 | 20231113 | 104200 | 27439726100 | 140000 | 140000 | 140200 | 140000 | 211 |
| 543 | 20231113 | 104100 | 27410183100 | 140300 | 140600 | 140600 | 139700 | 8699 |
| 544 | 20231113 | 104000 | 26191346100 | 140500 | 140500 | 140600 | 140400 | 1032 |
| 545 | 20231113 | 103900 | 26046356300 | 140600 | 140600 | 140700 | 140500 | 264 |
| 546 | 20231113 | 103800 | 26009250500 | 140700 | 140600 | 140900 | 140500 | 711 |
| 547 | 20231113 | 103700 | 25909277800 | 140700 | 140600 | 140700 | 140500 | 451 |
| 548 | 20231113 | 103600 | 25845874100 | 140600 | 140500 | 140600 | 140400 | 2179 |
| 549 | 20231113 | 103500 | 25539677000 | 140500 | 140800 | 140800 | 140500 | 2155 |
| 550 | 20231113 | 103400 | 25236605300 | 140700 | 141100 | 141100 | 140700 | 1039 |
| 551 | 20231113 | 103300 | 25090229300 | 141100 | 141100 | 141100 | 140900 | 1285 |
| 552 | 20231113 | 103200 | 24909037300 | 141100 | 141200 | 141200 | 141000 | 186 |
| 553 | 20231113 | 103100 | 24882784600 | 141200 | 140800 | 141300 | 140800 | 4691 |
| 554 | 20231113 | 103000 | 24221279400 | 140800 | 140800 | 141000 | 140700 | 1383 |
| 555 | 20231113 | 102900 | 24026514600 | 140800 | 140500 | 140800 | 140400 | 2357 |
| 556 | 20231113 | 102800 | 23695134300 | 140600 | 140600 | 140800 | 140400 | 1786 |
| 557 | 20231113 | 102700 | 23444193500 | 140600 | 140600 | 140900 | 140500 | 4781 |
| 558 | 20231113 | 102600 | 22771707600 | 140600 | 141000 | 141000 | 140600 | 1157 |
| 559 | 20231113 | 102500 | 22608822200 | 141000 | 141000 | 141100 | 140800 | 1122 |
| 560 | 20231113 | 102400 | 22450723700 | 141000 | 140900 | 141000 | 140700 | 3149 |
| 561 | 20231113 | 102300 | 22007077800 | 140900 | 141100 | 141100 | 140800 | 3262 |
| 562 | 20231113 | 102200 | 21547127600 | 141100 | 141200 | 141300 | 141100 | 886 |
| 563 | 20231113 | 102100 | 21422048900 | 141200 | 141300 | 141400 | 141200 | 1203 |
| 564 | 20231113 | 102000 | 21252095800 | 141400 | 141400 | 141500 | 141300 | 734 |
| 565 | 20231113 | 101900 | 21148344900 | 141500 | 141300 | 141500 | 141300 | 988 |
| 566 | 20231113 | 101800 | 21008645100 | 141400 | 141600 | 141600 | 141300 | 598 |
| 567 | 20231113 | 101700 | 20924076400 | 141700 | 141900 | 142000 | 141400 | 2446 |
| 568 | 20231113 | 101600 | 20577562700 | 141900 | 141600 | 141900 | 141500 | 496 |
| 569 | 20231113 | 101500 | 20507262000 | 141700 | 141400 | 141700 | 141200 | 1586 |
| 570 | 20231113 | 101400 | 20282940600 | 141300 | 141400 | 141500 | 141300 | 1539 |
| 571 | 20231113 | 101300 | 20065332000 | 141500 | 141600 | 141700 | 141400 | 1858 |
| 572 | 20231113 | 101200 | 19802336400 | 141600 | 141700 | 141800 | 141600 | 707 |
| 573 | 20231113 | 101100 | 19702171800 | 141700 | 141800 | 142000 | 141600 | 2146 |
| 574 | 20231113 | 101000 | 19397899200 | 141800 | 141900 | 141900 | 141700 | 1539 |
| 575 | 20231113 | 100900 | 19179747400 | 141900 | 141900 | 141900 | 141800 | 657 |
| 576 | 20231113 | 100800 | 19086552600 | 141900 | 142100 | 142100 | 141800 | 1714 |
| 577 | 20231113 | 100700 | 18843222000 | 142100 | 142300 | 142400 | 142000 | 1283 |
| 578 | 20231113 | 100600 | 18660853800 | 142300 | 142400 | 142600 | 142100 | 800 |
| 579 | 20231113 | 100500 | 18546949300 | 142400 | 142500 | 142500 | 142200 | 849 |
| 580 | 20231113 | 100400 | 18426117700 | 142400 | 142600 | 142600 | 142400 | 191 |
| 581 | 20231113 | 100300 | 18398891500 | 142500 | 142400 | 142600 | 142300 | 603 |
| 582 | 20231113 | 100200 | 18313001000 | 142300 | 142400 | 142600 | 142300 | 515 |
| 583 | 20231113 | 100100 | 18239656300 | 142500 | 142500 | 142600 | 142400 | 994 |
| 584 | 20231113 | 100000 | 18098036700 | 142600 | 142800 | 142900 | 142600 | 576 |
| 585 | 20231113 | 095900 | 18015832500 | 142900 | 142900 | 143000 | 142700 | 1533 |
| 586 | 20231113 | 095800 | 17796915600 | 142900 | 143500 | 143500 | 142900 | 814 |
| 587 | 20231113 | 095700 | 17680431600 | 143500 | 143600 | 143600 | 143200 | 3787 |
| 588 | 20231113 | 095600 | 17136752600 | 143700 | 143700 | 143800 | 143600 | 386 |
| 589 | 20231113 | 095500 | 17081290800 | 143700 | 143400 | 143900 | 143000 | 526 |
| 590 | 20231113 | 095400 | 17005816900 | 143400 | 143300 | 143500 | 143200 | 583 |
| 591 | 20231113 | 095300 | 16922256200 | 143300 | 142700 | 143300 | 142700 | 1560 |
| 592 | 20231113 | 095200 | 16699101400 | 142700 | 142900 | 142900 | 142400 | 673 |
| 593 | 20231113 | 095100 | 16603160800 | 142700 | 142400 | 142900 | 142400 | 993 |
| 594 | 20231113 | 095000 | 16461677300 | 142400 | 142700 | 142800 | 141800 | 813 |
| 595 | 20231113 | 094900 | 16345980600 | 142800 | 142100 | 142900 | 141700 | 2260 |
| 596 | 20231113 | 094800 | 16024467600 | 141600 | 142200 | 142200 | 141600 | 3462 |
| 597 | 20231113 | 094700 | 15532860300 | 142100 | 142900 | 143000 | 142100 | 2805 |
| 598 | 20231113 | 094600 | 15133073800 | 142800 | 142700 | 143000 | 142500 | 1671 |
| 599 | 20231113 | 094500 | 14894556900 | 142800 | 143100 | 143300 | 142700 | 1711 |
| 600 | 20231113 | 094400 | 14650132200 | 143100 | 143500 | 143500 | 143000 | 1660 |
| 601 | 20231113 | 094300 | 14412562500 | 143400 | 143800 | 143900 | 143300 | 6645 |
| 602 | 20231113 | 094200 | 13458387800 | 143900 | 143400 | 144000 | 143400 | 637 |
| 603 | 20231113 | 094100 | 13366817900 | 143400 | 143900 | 143900 | 143300 | 1652 |
| 604 | 20231113 | 094000 | 13129714800 | 143900 | 143900 | 143900 | 143400 | 1016 |
| 605 | 20231113 | 093900 | 12983713000 | 144000 | 144000 | 144100 | 143700 | 768 |
| 606 | 20231113 | 093800 | 12873121200 | 143600 | 143700 | 144100 | 143400 | 1657 |
| 607 | 20231113 | 093700 | 12634870300 | 143700 | 143300 | 143700 | 143000 | 1455 |
| 608 | 20231113 | 093600 | 12426233900 | 143300 | 143500 | 143600 | 142800 | 3459 |
| 609 | 20231113 | 093500 | 11931044200 | 143500 | 144200 | 144300 | 143500 | 1118 |
| 610 | 20231113 | 093400 | 11770262500 | 144300 | 144200 | 144300 | 143800 | 2634 |
| 611 | 20231113 | 093300 | 11390843300 | 144200 | 144400 | 144500 | 144100 | 1214 |
| 612 | 20231113 | 093200 | 11215600300 | 144400 | 144700 | 144800 | 144300 | 1546 |
| 613 | 20231113 | 093100 | 10992188800 | 144700 | 145000 | 145100 | 144600 | 2830 |
| 614 | 20231113 | 093000 | 10582025600 | 145000 | 145400 | 145500 | 145000 | 2087 |
| 615 | 20231113 | 092900 | 10279008700 | 145500 | 145700 | 145700 | 145400 | 1066 |
| 616 | 20231113 | 092800 | 10123853200 | 145600 | 145900 | 145900 | 145600 | 866 |
| 617 | 20231113 | 092700 | 9997597300 | 146000 | 145900 | 146100 | 145800 | 402 |
| 618 | 20231113 | 092600 | 9938931900 | 145800 | 145700 | 145800 | 145700 | 404 |
| 619 | 20231113 | 092500 | 9880048400 | 145700 | 145700 | 145900 | 145600 | 375 |
| 620 | 20231113 | 092400 | 9825398900 | 145600 | 146000 | 146100 | 145600 | 1196 |
| 621 | 20231113 | 092300 | 9651028700 | 146100 | 145900 | 146100 | 145800 | 665 |
| 622 | 20231113 | 092200 | 9553971400 | 145900 | 145900 | 146000 | 145800 | 810 |
| 623 | 20231113 | 092100 | 9435796000 | 146000 | 146200 | 146300 | 145900 | 500 |
| 624 | 20231113 | 092000 | 9362770900 | 146200 | 146400 | 146400 | 145600 | 1484 |
| 625 | 20231113 | 091900 | 9146195900 | 146400 | 145800 | 146600 | 145800 | 1386 |
| 626 | 20231113 | 091800 | 8943401800 | 146000 | 145500 | 146000 | 145400 | 10252 |
| 627 | 20231113 | 091700 | 7451608000 | 145500 | 145600 | 145700 | 145500 | 792 |
| 628 | 20231113 | 091600 | 7336336600 | 145600 | 145500 | 145700 | 145300 | 839 |
| 629 | 20231113 | 091500 | 7214280000 | 145500 | 145800 | 145800 | 145400 | 645 |
| 630 | 20231113 | 091400 | 7120371600 | 145800 | 145500 | 146200 | 145400 | 1746 |
| 631 | 20231113 | 091300 | 6865916400 | 145500 | 145900 | 145900 | 145500 | 795 |
| 632 | 20231113 | 091200 | 6750129000 | 146000 | 146100 | 146200 | 145600 | 1419 |
| 633 | 20231113 | 091100 | 6542985200 | 146100 | 146100 | 147000 | 145700 | 2646 |
| 634 | 20231113 | 091000 | 6156023000 | 146100 | 145600 | 146100 | 145000 | 3309 |
| 635 | 20231113 | 090900 | 5674574800 | 145600 | 146200 | 146300 | 145600 | 3642 |
| 636 | 20231113 | 090800 | 5143049400 | 146300 | 146400 | 146400 | 146100 | 2406 |
| 637 | 20231113 | 090700 | 4791043200 | 146400 | 147100 | 147100 | 146300 | 4335 |
| 638 | 20231113 | 090600 | 4154087800 | 147200 | 147400 | 147400 | 147000 | 1802 |
| 639 | 20231113 | 090500 | 3888935300 | 147500 | 147400 | 147600 | 147100 | 2528 |
| 640 | 20231113 | 090400 | 3516342900 | 147400 | 147900 | 147900 | 147300 | 2677 |
| 641 | 20231113 | 090300 | 3121664000 | 147600 | 148900 | 149000 | 147300 | 3215 |
| 642 | 20231113 | 090200 | 2645066300 | 148900 | 149000 | 149300 | 148500 | 2503 |
| 643 | 20231113 | 090100 | 2272380900 | 149000 | 148400 | 149500 | 148200 | 5599 |
| 644 | 20231113 | 090000 | 1438434500 | 148400 | 146900 | 148600 | 146800 | 9382 |