41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 204900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 3 | 20231117 | 204800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 4 | 20231117 | 204700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 5 | 20231117 | 204600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 6 | 20231117 | 204500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 7 | 20231117 | 204400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 8 | 20231117 | 204300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 9 | 20231117 | 204200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 10 | 20231117 | 204100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 11 | 20231117 | 204000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 12 | 20231117 | 203900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 13 | 20231117 | 203800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 14 | 20231117 | 203700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 15 | 20231117 | 203600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 16 | 20231117 | 203500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 17 | 20231117 | 203400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 18 | 20231117 | 203300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 19 | 20231117 | 203200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 20 | 20231117 | 203100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 21 | 20231117 | 203000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 22 | 20231117 | 202900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 23 | 20231117 | 202800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 24 | 20231117 | 202700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 25 | 20231117 | 202600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 26 | 20231117 | 202500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 27 | 20231117 | 202400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 28 | 20231117 | 202300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 29 | 20231117 | 202200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 30 | 20231117 | 202100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 31 | 20231117 | 202000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 32 | 20231117 | 201900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 33 | 20231117 | 201800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 34 | 20231117 | 201700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 35 | 20231117 | 201600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 36 | 20231117 | 201500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 37 | 20231117 | 201400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 38 | 20231117 | 201300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 39 | 20231117 | 201200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 40 | 20231117 | 201100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 41 | 20231117 | 201000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 42 | 20231117 | 200900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 43 | 20231117 | 200800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 44 | 20231117 | 200700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 45 | 20231117 | 200600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 46 | 20231117 | 200500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 47 | 20231117 | 200400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 48 | 20231117 | 200300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 49 | 20231117 | 200200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 50 | 20231117 | 200100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 51 | 20231117 | 200000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 52 | 20231117 | 195900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 53 | 20231117 | 195800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 54 | 20231117 | 195700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 55 | 20231117 | 195600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 56 | 20231117 | 195500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 57 | 20231117 | 195400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 58 | 20231117 | 195300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 59 | 20231117 | 195200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 60 | 20231117 | 195100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 61 | 20231117 | 195000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 62 | 20231117 | 194900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 63 | 20231117 | 194800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 64 | 20231117 | 194700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 65 | 20231117 | 194600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 66 | 20231117 | 194500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 67 | 20231117 | 194400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 68 | 20231117 | 194300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 69 | 20231117 | 194200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 70 | 20231117 | 194100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 71 | 20231117 | 194000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 72 | 20231117 | 193900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 73 | 20231117 | 193800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 74 | 20231117 | 193700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 75 | 20231117 | 193600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 76 | 20231117 | 193500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 77 | 20231117 | 193400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 78 | 20231117 | 193300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 79 | 20231117 | 193200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 80 | 20231117 | 193100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 81 | 20231117 | 193000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 82 | 20231117 | 192900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 83 | 20231117 | 192800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 84 | 20231117 | 192700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 85 | 20231117 | 192600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 86 | 20231117 | 192500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 87 | 20231117 | 192400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 88 | 20231117 | 192300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 89 | 20231117 | 192200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 90 | 20231117 | 192100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 91 | 20231117 | 192000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 92 | 20231117 | 191900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 93 | 20231117 | 191800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 94 | 20231117 | 191700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 95 | 20231117 | 191600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 96 | 20231117 | 191500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 97 | 20231117 | 191400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 98 | 20231117 | 191300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 99 | 20231117 | 191200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 100 | 20231117 | 191100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 101 | 20231117 | 191000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 102 | 20231117 | 190900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 103 | 20231117 | 190800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 104 | 20231117 | 190700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 105 | 20231117 | 190600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 106 | 20231117 | 190500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 107 | 20231117 | 190400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 108 | 20231117 | 190300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 109 | 20231117 | 190200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 110 | 20231117 | 190100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 111 | 20231117 | 190000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 112 | 20231117 | 185900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 113 | 20231117 | 185800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 114 | 20231117 | 185700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 115 | 20231117 | 185600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 116 | 20231117 | 185500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 117 | 20231117 | 185400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 118 | 20231117 | 185300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 119 | 20231117 | 185200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 120 | 20231117 | 185100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 121 | 20231117 | 185000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 122 | 20231117 | 184900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 123 | 20231117 | 184800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 124 | 20231117 | 184700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 125 | 20231117 | 184600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 126 | 20231117 | 184500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 127 | 20231117 | 184400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 128 | 20231117 | 184300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 129 | 20231117 | 184200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 130 | 20231117 | 184100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 131 | 20231117 | 184000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 132 | 20231117 | 183900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 133 | 20231117 | 183800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 134 | 20231117 | 183700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 135 | 20231117 | 183600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 136 | 20231117 | 183500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 137 | 20231117 | 183400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 138 | 20231117 | 183300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 139 | 20231117 | 183200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 140 | 20231117 | 183100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 141 | 20231117 | 183000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 142 | 20231117 | 182900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 143 | 20231117 | 182800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 144 | 20231117 | 182700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 145 | 20231117 | 182600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 146 | 20231117 | 182500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 147 | 20231117 | 182400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 148 | 20231117 | 182300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 149 | 20231117 | 182200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 150 | 20231117 | 182100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 151 | 20231117 | 182000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 152 | 20231117 | 181900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 153 | 20231117 | 181800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 154 | 20231117 | 181700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 155 | 20231117 | 181600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 156 | 20231117 | 181500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 157 | 20231117 | 181400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 158 | 20231117 | 181300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 159 | 20231117 | 181200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 160 | 20231117 | 181100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 161 | 20231117 | 181000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 162 | 20231117 | 180900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 163 | 20231117 | 180800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 164 | 20231117 | 180700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 165 | 20231117 | 180600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 166 | 20231117 | 180500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 167 | 20231117 | 180400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 168 | 20231117 | 180300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 169 | 20231117 | 180200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 170 | 20231117 | 180100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 171 | 20231117 | 180000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 172 | 20231117 | 175900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 173 | 20231117 | 175800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 174 | 20231117 | 175700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 175 | 20231117 | 175600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 176 | 20231117 | 175500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 177 | 20231117 | 175400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 178 | 20231117 | 175300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 179 | 20231117 | 175200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 180 | 20231117 | 175100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 181 | 20231117 | 175000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 182 | 20231117 | 174900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 183 | 20231117 | 174800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 184 | 20231117 | 174700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 185 | 20231117 | 174600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 186 | 20231117 | 174500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 187 | 20231117 | 174400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 188 | 20231117 | 174300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 189 | 20231117 | 174200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 190 | 20231117 | 174100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 191 | 20231117 | 174000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 192 | 20231117 | 173900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 193 | 20231117 | 173800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 194 | 20231117 | 173700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 195 | 20231117 | 173600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 196 | 20231117 | 173500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 197 | 20231117 | 173400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 198 | 20231117 | 173300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 199 | 20231117 | 173200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 200 | 20231117 | 173100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 201 | 20231117 | 173000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 202 | 20231117 | 172900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 203 | 20231117 | 172800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 204 | 20231117 | 172700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 205 | 20231117 | 172600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 206 | 20231117 | 172500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 207 | 20231117 | 172400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 208 | 20231117 | 172300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 209 | 20231117 | 172200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 210 | 20231117 | 172100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 211 | 20231117 | 172000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 212 | 20231117 | 171900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 213 | 20231117 | 171800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 214 | 20231117 | 171700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 215 | 20231117 | 171600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 216 | 20231117 | 171500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 217 | 20231117 | 171400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 218 | 20231117 | 171300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 219 | 20231117 | 171200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 220 | 20231117 | 171100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 221 | 20231117 | 171000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 222 | 20231117 | 170900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 223 | 20231117 | 170800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 224 | 20231117 | 170700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 225 | 20231117 | 170600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 226 | 20231117 | 170500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 227 | 20231117 | 170400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 228 | 20231117 | 170300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 229 | 20231117 | 170200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 230 | 20231117 | 170100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 231 | 20231117 | 170000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 232 | 20231117 | 165900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 233 | 20231117 | 165800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 234 | 20231117 | 165700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 235 | 20231117 | 165600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 236 | 20231117 | 165500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 237 | 20231117 | 165400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 238 | 20231117 | 165300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 239 | 20231117 | 165200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 240 | 20231117 | 165100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 241 | 20231117 | 165000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 242 | 20231117 | 164900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 243 | 20231117 | 164800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 244 | 20231117 | 164700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 245 | 20231117 | 164600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 246 | 20231117 | 164500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 247 | 20231117 | 164400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 248 | 20231117 | 164300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 249 | 20231117 | 164200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 250 | 20231117 | 164100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 251 | 20231117 | 164000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 252 | 20231117 | 163900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 253 | 20231117 | 163800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 254 | 20231117 | 163700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 255 | 20231117 | 163600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 256 | 20231117 | 163500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 257 | 20231117 | 163400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 258 | 20231117 | 163300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 259 | 20231117 | 163200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 260 | 20231117 | 163100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 261 | 20231117 | 163000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 262 | 20231117 | 162900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 263 | 20231117 | 162800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 264 | 20231117 | 162700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 265 | 20231117 | 162600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 266 | 20231117 | 162500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 267 | 20231117 | 162400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 268 | 20231117 | 162300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 269 | 20231117 | 162200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 270 | 20231117 | 162100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 271 | 20231117 | 162000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 272 | 20231117 | 161900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 273 | 20231117 | 161800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 274 | 20231117 | 161700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 275 | 20231117 | 161600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 276 | 20231117 | 161500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 277 | 20231117 | 161400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 278 | 20231117 | 161300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 279 | 20231117 | 161200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 280 | 20231117 | 161100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 281 | 20231117 | 161000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 282 | 20231117 | 160900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 283 | 20231117 | 160800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 284 | 20231117 | 160700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 285 | 20231117 | 160600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 286 | 20231117 | 160500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 287 | 20231117 | 160400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 288 | 20231117 | 160300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 289 | 20231117 | 160200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 290 | 20231117 | 160100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 291 | 20231117 | 160000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 292 | 20231117 | 155900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 293 | 20231117 | 155800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 294 | 20231117 | 155700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 295 | 20231117 | 155600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 296 | 20231117 | 155500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 297 | 20231117 | 155400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 298 | 20231117 | 155300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 299 | 20231117 | 155200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 300 | 20231117 | 155100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 301 | 20231117 | 155000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 302 | 20231117 | 154900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 303 | 20231117 | 154800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 304 | 20231117 | 154700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 305 | 20231117 | 154600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 306 | 20231117 | 154500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 307 | 20231117 | 154400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 308 | 20231117 | 154300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 309 | 20231117 | 154200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 310 | 20231117 | 154100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 311 | 20231117 | 154000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 312 | 20231117 | 153900 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 313 | 20231117 | 153800 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 314 | 20231117 | 153700 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 315 | 20231117 | 153600 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 316 | 20231117 | 153500 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 317 | 20231117 | 153400 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 318 | 20231117 | 153300 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 319 | 20231117 | 153200 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 320 | 20231117 | 153100 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 0 |
| 321 | 20231117 | 153000 | 32356956500 | 193100 | 193100 | 193100 | 193100 | 8977 |
| 322 | 20231117 | 152900 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 323 | 20231117 | 152800 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 324 | 20231117 | 152700 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 325 | 20231117 | 152600 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 326 | 20231117 | 152500 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 327 | 20231117 | 152400 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 328 | 20231117 | 152300 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 329 | 20231117 | 152200 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 330 | 20231117 | 152100 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 331 | 20231117 | 152000 | 30623497800 | 193900 | 193900 | 193900 | 193900 | 0 |
| 332 | 20231117 | 151900 | 30623497800 | 193900 | 193200 | 193900 | 193100 | 1348 |
| 333 | 20231117 | 151800 | 30362650300 | 193100 | 193200 | 193300 | 193100 | 468 |
| 334 | 20231117 | 151700 | 30272255000 | 193100 | 192800 | 193200 | 192800 | 348 |
| 335 | 20231117 | 151600 | 30205107500 | 192800 | 192300 | 193000 | 192300 | 612 |
| 336 | 20231117 | 151500 | 30087290000 | 192500 | 192800 | 192900 | 192400 | 1211 |
| 337 | 20231117 | 151400 | 29853864200 | 192800 | 192700 | 192900 | 192700 | 327 |
| 338 | 20231117 | 151300 | 29790814500 | 192600 | 191900 | 192800 | 191800 | 4969 |
| 339 | 20231117 | 151200 | 28836778300 | 191900 | 192000 | 192100 | 191800 | 620 |
| 340 | 20231117 | 151100 | 28717781200 | 192000 | 192000 | 192100 | 191800 | 1404 |
| 341 | 20231117 | 151000 | 28448285500 | 191900 | 192100 | 192100 | 191900 | 437 |
| 342 | 20231117 | 150900 | 28364392300 | 192000 | 192100 | 192200 | 192000 | 584 |
| 343 | 20231117 | 150800 | 28252232200 | 192000 | 192200 | 192300 | 192000 | 709 |
| 344 | 20231117 | 150700 | 28115990100 | 192200 | 192200 | 192300 | 192100 | 922 |
| 345 | 20231117 | 150600 | 27938809800 | 192200 | 192100 | 192300 | 192000 | 1135 |
| 346 | 20231117 | 150500 | 27720771200 | 192100 | 192200 | 192200 | 192100 | 646 |
| 347 | 20231117 | 150400 | 27596666500 | 192200 | 192200 | 192300 | 192100 | 519 |
| 348 | 20231117 | 150300 | 27496911200 | 192200 | 192300 | 192500 | 192200 | 966 |
| 349 | 20231117 | 150200 | 27311102000 | 192300 | 192500 | 192700 | 192300 | 540 |
| 350 | 20231117 | 150100 | 27207201500 | 192500 | 192700 | 192700 | 192200 | 678 |
| 351 | 20231117 | 150000 | 27076766800 | 192700 | 192400 | 192900 | 192300 | 1129 |
| 352 | 20231117 | 145900 | 26859247600 | 192300 | 192500 | 192600 | 192300 | 677 |
| 353 | 20231117 | 145800 | 26728924600 | 192500 | 193000 | 193100 | 192500 | 1689 |
| 354 | 20231117 | 145700 | 26403228500 | 193000 | 193100 | 193100 | 192900 | 443 |
| 355 | 20231117 | 145600 | 26317718200 | 193100 | 193200 | 193300 | 193100 | 639 |
| 356 | 20231117 | 145500 | 26194258800 | 193200 | 193200 | 193300 | 193000 | 536 |
| 357 | 20231117 | 145400 | 26090741200 | 193200 | 192900 | 193200 | 192900 | 435 |
| 358 | 20231117 | 145300 | 26006792300 | 192900 | 192900 | 193000 | 192800 | 489 |
| 359 | 20231117 | 145200 | 25912445300 | 192800 | 193200 | 193400 | 192800 | 981 |
| 360 | 20231117 | 145100 | 25723120300 | 193200 | 193400 | 193400 | 193000 | 327 |
| 361 | 20231117 | 145000 | 25659952700 | 193400 | 193200 | 193500 | 193100 | 503 |
| 362 | 20231117 | 144900 | 25562733400 | 193400 | 193100 | 193500 | 193000 | 940 |
| 363 | 20231117 | 144800 | 25381157000 | 193500 | 193600 | 193700 | 193000 | 1938 |
| 364 | 20231117 | 144700 | 25006489700 | 193500 | 193900 | 193900 | 193500 | 472 |
| 365 | 20231117 | 144600 | 24915078700 | 193800 | 193800 | 193900 | 193600 | 238 |
| 366 | 20231117 | 144500 | 24868972000 | 193800 | 193800 | 194000 | 193700 | 268 |
| 367 | 20231117 | 144400 | 24817018500 | 193900 | 193900 | 194000 | 193800 | 317 |
| 368 | 20231117 | 144300 | 24755559700 | 193900 | 193700 | 194000 | 193700 | 170 |
| 369 | 20231117 | 144200 | 24722602600 | 193800 | 194400 | 194400 | 193500 | 722 |
| 370 | 20231117 | 144100 | 24582590400 | 194300 | 194200 | 194400 | 194200 | 272 |
| 371 | 20231117 | 144000 | 24529737200 | 194200 | 193800 | 194400 | 193700 | 583 |
| 372 | 20231117 | 143900 | 24416581200 | 193800 | 193800 | 193900 | 193600 | 515 |
| 373 | 20231117 | 143800 | 24316836400 | 193800 | 193400 | 193800 | 193400 | 1015 |
| 374 | 20231117 | 143700 | 24120294500 | 193500 | 193500 | 193500 | 193300 | 673 |
| 375 | 20231117 | 143600 | 23990124200 | 193500 | 193600 | 193600 | 193500 | 192 |
| 376 | 20231117 | 143500 | 23952966000 | 193500 | 193800 | 193800 | 193500 | 562 |
| 377 | 20231117 | 143400 | 23844170300 | 193700 | 193700 | 194000 | 193600 | 432 |
| 378 | 20231117 | 143300 | 23760440300 | 193700 | 193800 | 193900 | 193700 | 315 |
| 379 | 20231117 | 143200 | 23699405100 | 193800 | 193800 | 194000 | 193800 | 212 |
| 380 | 20231117 | 143100 | 23658303200 | 193800 | 194100 | 194100 | 193800 | 470 |
| 381 | 20231117 | 143000 | 23567138500 | 194100 | 194300 | 194400 | 194100 | 305 |
| 382 | 20231117 | 142900 | 23507910900 | 194200 | 194200 | 194400 | 194200 | 248 |
| 383 | 20231117 | 142800 | 23459738600 | 194200 | 194100 | 194400 | 194100 | 216 |
| 384 | 20231117 | 142700 | 23417782900 | 194300 | 194100 | 194500 | 194000 | 405 |
| 385 | 20231117 | 142600 | 23339110600 | 194100 | 194500 | 194500 | 194000 | 706 |
| 386 | 20231117 | 142500 | 23201957600 | 194500 | 194500 | 194600 | 194500 | 607 |
| 387 | 20231117 | 142400 | 23083884600 | 194500 | 194700 | 194700 | 194500 | 1683 |
| 388 | 20231117 | 142300 | 22756494300 | 194700 | 194600 | 194900 | 194600 | 246 |
| 389 | 20231117 | 142200 | 22708591300 | 194600 | 194900 | 194900 | 194600 | 209 |
| 390 | 20231117 | 142100 | 22667885400 | 194800 | 195000 | 195100 | 194600 | 1538 |
| 391 | 20231117 | 142000 | 22368279500 | 194900 | 194800 | 195000 | 194700 | 191 |
| 392 | 20231117 | 141900 | 22331068300 | 194800 | 195000 | 195100 | 194800 | 210 |
| 393 | 20231117 | 141800 | 22290127800 | 195000 | 195100 | 195200 | 195000 | 260 |
| 394 | 20231117 | 141700 | 22239417400 | 195100 | 195100 | 195200 | 195000 | 140 |
| 395 | 20231117 | 141600 | 22212107600 | 195100 | 194900 | 195200 | 194900 | 277 |
| 396 | 20231117 | 141500 | 22158077200 | 194900 | 195000 | 195100 | 194900 | 164 |
| 397 | 20231117 | 141400 | 22126105400 | 194900 | 195000 | 195100 | 194700 | 207 |
| 398 | 20231117 | 141300 | 22085761300 | 195000 | 195000 | 195000 | 194700 | 465 |
| 399 | 20231117 | 141200 | 21995141600 | 195000 | 194900 | 195100 | 194800 | 330 |
| 400 | 20231117 | 141100 | 21930797900 | 194800 | 194900 | 195000 | 194800 | 121 |
| 401 | 20231117 | 141000 | 21907213900 | 195000 | 195000 | 195000 | 194700 | 215 |
| 402 | 20231117 | 140900 | 21865321000 | 195000 | 194700 | 195000 | 194700 | 192 |
| 403 | 20231117 | 140800 | 21827920000 | 194700 | 195000 | 195100 | 194600 | 472 |
| 404 | 20231117 | 140700 | 21735975700 | 195200 | 195200 | 195300 | 194900 | 495 |
| 405 | 20231117 | 140600 | 21639403300 | 195200 | 195200 | 195500 | 195100 | 386 |
| 406 | 20231117 | 140500 | 21564033400 | 195100 | 195000 | 195200 | 195000 | 213 |
| 407 | 20231117 | 140400 | 21522469100 | 195000 | 195200 | 195400 | 195000 | 523 |
| 408 | 20231117 | 140300 | 21420430700 | 195100 | 195100 | 195300 | 195000 | 180 |
| 409 | 20231117 | 140200 | 21385315200 | 195100 | 194800 | 195300 | 194700 | 370 |
| 410 | 20231117 | 140100 | 21313152800 | 194700 | 194800 | 194900 | 194700 | 179 |
| 411 | 20231117 | 140000 | 21278291400 | 194800 | 195000 | 195000 | 194800 | 175 |
| 412 | 20231117 | 135900 | 21244190900 | 195000 | 195000 | 195200 | 194800 | 110 |
| 413 | 20231117 | 135800 | 21222744100 | 195000 | 195200 | 195200 | 195000 | 249 |
| 414 | 20231117 | 135700 | 21174173300 | 195100 | 195200 | 195300 | 195000 | 227 |
| 415 | 20231117 | 135600 | 21129872400 | 195200 | 195300 | 195300 | 194800 | 317 |
| 416 | 20231117 | 135500 | 21068007300 | 195400 | 195200 | 195400 | 195000 | 316 |
| 417 | 20231117 | 135400 | 21006306200 | 195200 | 195300 | 195400 | 195200 | 168 |
| 418 | 20231117 | 135300 | 20973495600 | 195300 | 195300 | 195300 | 195200 | 230 |
| 419 | 20231117 | 135200 | 20928582600 | 195300 | 195400 | 195500 | 195300 | 87 |
| 420 | 20231117 | 135100 | 20911585600 | 195400 | 195500 | 195600 | 195300 | 243 |
| 421 | 20231117 | 135000 | 20864083000 | 195500 | 195400 | 195600 | 195300 | 415 |
| 422 | 20231117 | 134900 | 20782957500 | 195500 | 195300 | 195600 | 195300 | 271 |
| 423 | 20231117 | 134800 | 20729986300 | 195200 | 195000 | 195200 | 194900 | 311 |
| 424 | 20231117 | 134700 | 20669300000 | 195000 | 195100 | 195200 | 194900 | 240 |
| 425 | 20231117 | 134600 | 20622500900 | 195000 | 194500 | 195100 | 194500 | 981 |
| 426 | 20231117 | 134500 | 20431323100 | 194400 | 194500 | 194600 | 194400 | 212 |
| 427 | 20231117 | 134400 | 20390097700 | 194500 | 194300 | 194600 | 194300 | 205 |
| 428 | 20231117 | 134300 | 20350237100 | 194300 | 194400 | 194500 | 194200 | 177 |
| 429 | 20231117 | 134200 | 20315836600 | 194400 | 194500 | 194600 | 194300 | 169 |
| 430 | 20231117 | 134100 | 20282981200 | 194500 | 194400 | 194600 | 194200 | 280 |
| 431 | 20231117 | 134000 | 20228523500 | 194400 | 194400 | 194500 | 194300 | 194 |
| 432 | 20231117 | 133900 | 20190811600 | 194400 | 194300 | 194400 | 194200 | 184 |
| 433 | 20231117 | 133800 | 20155058800 | 194300 | 194400 | 194500 | 194200 | 221 |
| 434 | 20231117 | 133700 | 20112102200 | 194400 | 194100 | 194500 | 194100 | 153 |
| 435 | 20231117 | 133600 | 20082376900 | 194200 | 194300 | 194400 | 194200 | 234 |
| 436 | 20231117 | 133500 | 20036896700 | 194400 | 194200 | 194400 | 194100 | 208 |
| 437 | 20231117 | 133400 | 19996483300 | 194200 | 194200 | 194400 | 194000 | 167 |
| 438 | 20231117 | 133300 | 19964042800 | 194200 | 194300 | 194300 | 194100 | 308 |
| 439 | 20231117 | 133200 | 19904221600 | 194300 | 194200 | 194300 | 194200 | 102 |
| 440 | 20231117 | 133100 | 19884411500 | 194200 | 194100 | 194400 | 194100 | 143 |
| 441 | 20231117 | 133000 | 19856643600 | 194100 | 194200 | 194400 | 194000 | 276 |
| 442 | 20231117 | 132900 | 19803053600 | 194100 | 194200 | 194400 | 194000 | 86 |
| 443 | 20231117 | 132800 | 19786354000 | 194200 | 194500 | 194600 | 194200 | 165 |
| 444 | 20231117 | 132700 | 19754274000 | 194500 | 194500 | 194800 | 194500 | 516 |
| 445 | 20231117 | 132600 | 19653828000 | 194500 | 194400 | 194500 | 194400 | 268 |
| 446 | 20231117 | 132500 | 19601711200 | 194400 | 194400 | 194600 | 194400 | 178 |
| 447 | 20231117 | 132400 | 19567093800 | 194400 | 194000 | 194400 | 193800 | 324 |
| 448 | 20231117 | 132300 | 19504159300 | 193800 | 194200 | 194200 | 193500 | 939 |
| 449 | 20231117 | 132200 | 19322166800 | 194100 | 193800 | 194300 | 193700 | 459 |
| 450 | 20231117 | 132100 | 19233155800 | 193800 | 193900 | 193900 | 193800 | 317 |
| 451 | 20231117 | 132000 | 19171708800 | 193900 | 193800 | 193900 | 193800 | 118 |
| 452 | 20231117 | 131900 | 19148836700 | 193900 | 194200 | 194300 | 193800 | 346 |
| 453 | 20231117 | 131800 | 19081722100 | 194000 | 194000 | 194100 | 194000 | 349 |
| 454 | 20231117 | 131700 | 19013999600 | 194000 | 194300 | 194400 | 194000 | 655 |
| 455 | 20231117 | 131600 | 18886814500 | 194300 | 194400 | 194500 | 194300 | 508 |
| 456 | 20231117 | 131500 | 18788071000 | 194400 | 194500 | 194600 | 194400 | 225 |
| 457 | 20231117 | 131400 | 18744325100 | 194600 | 194500 | 194600 | 194400 | 363 |
| 458 | 20231117 | 131300 | 18673719000 | 194500 | 194500 | 194600 | 194500 | 232 |
| 459 | 20231117 | 131200 | 18628581600 | 194500 | 194700 | 194800 | 194500 | 203 |
| 460 | 20231117 | 131100 | 18589058500 | 194700 | 194700 | 194800 | 194600 | 213 |
| 461 | 20231117 | 131000 | 18547601100 | 194800 | 194700 | 194800 | 194700 | 162 |
| 462 | 20231117 | 130900 | 18516059000 | 194800 | 194900 | 194900 | 194800 | 153 |
| 463 | 20231117 | 130800 | 18486250100 | 194900 | 194900 | 194900 | 194800 | 130 |
| 464 | 20231117 | 130700 | 18460918800 | 194800 | 195100 | 195100 | 194800 | 213 |
| 465 | 20231117 | 130600 | 18419405100 | 194900 | 194900 | 195000 | 194700 | 292 |
| 466 | 20231117 | 130500 | 18362489200 | 194800 | 194600 | 194800 | 194500 | 204 |
| 467 | 20231117 | 130400 | 18322782700 | 194500 | 194400 | 194600 | 194400 | 411 |
| 468 | 20231117 | 130300 | 18242836800 | 194500 | 194500 | 194600 | 194400 | 627 |
| 469 | 20231117 | 130200 | 18120882400 | 194500 | 194500 | 194700 | 194500 | 116 |
| 470 | 20231117 | 130100 | 18098314800 | 194700 | 194400 | 194700 | 194400 | 406 |
| 471 | 20231117 | 130000 | 18019333600 | 194400 | 194500 | 194700 | 194400 | 260 |
| 472 | 20231117 | 125900 | 17968764200 | 194500 | 194500 | 194700 | 194500 | 308 |
| 473 | 20231117 | 125800 | 17908840000 | 194600 | 194500 | 194700 | 194500 | 92 |
| 474 | 20231117 | 125700 | 17890939800 | 194500 | 194500 | 194600 | 194500 | 261 |
| 475 | 20231117 | 125600 | 17840165900 | 194500 | 194700 | 194800 | 194500 | 176 |
| 476 | 20231117 | 125500 | 17805919500 | 194700 | 194600 | 194800 | 194600 | 97 |
| 477 | 20231117 | 125400 | 17787040300 | 194600 | 194800 | 194800 | 194600 | 167 |
| 478 | 20231117 | 125300 | 17754526300 | 194600 | 194700 | 194800 | 194500 | 187 |
| 479 | 20231117 | 125200 | 17718132300 | 194600 | 194700 | 194800 | 194600 | 200 |
| 480 | 20231117 | 125100 | 17679192100 | 194800 | 194700 | 194800 | 194700 | 86 |
| 481 | 20231117 | 125000 | 17662440600 | 194800 | 194800 | 194800 | 194600 | 280 |
| 482 | 20231117 | 124900 | 17607921400 | 194800 | 195000 | 195000 | 194800 | 93 |
| 483 | 20231117 | 124800 | 17589800200 | 195000 | 195000 | 195000 | 194800 | 167 |
| 484 | 20231117 | 124700 | 17557253200 | 195000 | 194800 | 195000 | 194700 | 476 |
| 485 | 20231117 | 124600 | 17464471800 | 194800 | 194800 | 194900 | 194800 | 141 |
| 486 | 20231117 | 124500 | 17437004600 | 194800 | 195000 | 195000 | 194800 | 560 |
| 487 | 20231117 | 124400 | 17327832000 | 195000 | 195000 | 195100 | 195000 | 100 |
| 488 | 20231117 | 124300 | 17308330500 | 195000 | 194900 | 195200 | 194900 | 260 |
| 489 | 20231117 | 124200 | 17257616900 | 194900 | 194900 | 195200 | 194800 | 156 |
| 490 | 20231117 | 124100 | 17227193400 | 194800 | 194700 | 195100 | 194700 | 391 |
| 491 | 20231117 | 124000 | 17150983000 | 194700 | 194600 | 195000 | 194600 | 263 |
| 492 | 20231117 | 123900 | 17099773200 | 194700 | 194600 | 194800 | 194500 | 200 |
| 493 | 20231117 | 123800 | 17060843100 | 194600 | 194800 | 194800 | 194600 | 320 |
| 494 | 20231117 | 123700 | 16998537400 | 194700 | 194700 | 194900 | 194600 | 147 |
| 495 | 20231117 | 123600 | 16969917500 | 194700 | 194700 | 194800 | 194600 | 246 |
| 496 | 20231117 | 123500 | 16922019300 | 194700 | 194800 | 194800 | 194700 | 341 |
| 497 | 20231117 | 123400 | 16855602600 | 194800 | 195000 | 195100 | 194800 | 220 |
| 498 | 20231117 | 123300 | 16812720100 | 195000 | 195200 | 195300 | 195000 | 220 |
| 499 | 20231117 | 123200 | 16769807900 | 195200 | 195000 | 195400 | 195000 | 507 |
| 500 | 20231117 | 123100 | 16670888600 | 195000 | 195100 | 195200 | 195000 | 191 |
| 501 | 20231117 | 123000 | 16633635400 | 195200 | 195300 | 195300 | 195100 | 130 |
| 502 | 20231117 | 122900 | 16608255700 | 195300 | 195000 | 195400 | 195000 | 1038 |
| 503 | 20231117 | 122800 | 16405810600 | 195000 | 195100 | 195200 | 195000 | 99 |
| 504 | 20231117 | 122700 | 16386496000 | 195100 | 195200 | 195300 | 195100 | 160 |
| 505 | 20231117 | 122600 | 16355261800 | 195100 | 195200 | 195400 | 195100 | 417 |
| 506 | 20231117 | 122500 | 16273865800 | 195300 | 195200 | 195400 | 195100 | 336 |
| 507 | 20231117 | 122400 | 16208273200 | 195200 | 195200 | 195200 | 195100 | 257 |
| 508 | 20231117 | 122300 | 16158115100 | 195200 | 195200 | 195300 | 195200 | 172 |
| 509 | 20231117 | 122200 | 16124540300 | 195200 | 195400 | 195500 | 195200 | 424 |
| 510 | 20231117 | 122100 | 16041733200 | 195400 | 195400 | 195500 | 195400 | 92 |
| 511 | 20231117 | 122000 | 16023756300 | 195400 | 195400 | 195500 | 195300 | 151 |
| 512 | 20231117 | 121900 | 15994254200 | 195400 | 195400 | 195500 | 195400 | 92 |
| 513 | 20231117 | 121800 | 15976277100 | 195500 | 195500 | 195600 | 195400 | 143 |
| 514 | 20231117 | 121700 | 15948318400 | 195600 | 195600 | 195700 | 195500 | 158 |
| 515 | 20231117 | 121600 | 15917409100 | 195600 | 195500 | 195700 | 195400 | 179 |
| 516 | 20231117 | 121500 | 15882405600 | 195500 | 195600 | 195600 | 195400 | 82 |
| 517 | 20231117 | 121400 | 15866370800 | 195500 | 195400 | 195600 | 195400 | 237 |
| 518 | 20231117 | 121300 | 15820042200 | 195400 | 195500 | 195600 | 195400 | 307 |
| 519 | 20231117 | 121200 | 15760035900 | 195600 | 195600 | 195600 | 195500 | 94 |
| 520 | 20231117 | 121100 | 15741649800 | 195700 | 195600 | 195700 | 195600 | 288 |
| 521 | 20231117 | 121000 | 15685312500 | 195700 | 195700 | 195700 | 195500 | 542 |
| 522 | 20231117 | 120900 | 15579321600 | 195600 | 195700 | 195700 | 195600 | 126 |
| 523 | 20231117 | 120800 | 15554672200 | 195700 | 195600 | 195800 | 195600 | 124 |
| 524 | 20231117 | 120700 | 15530408100 | 195600 | 195700 | 195700 | 195600 | 157 |
| 525 | 20231117 | 120600 | 15499694200 | 195700 | 195700 | 195800 | 195600 | 161 |
| 526 | 20231117 | 120500 | 15468189700 | 195600 | 195800 | 195800 | 195600 | 210 |
| 527 | 20231117 | 120400 | 15427090000 | 195800 | 195800 | 196000 | 195800 | 128 |
| 528 | 20231117 | 120300 | 15402017100 | 195800 | 196000 | 196100 | 195800 | 441 |
| 529 | 20231117 | 120200 | 15315603100 | 195900 | 195900 | 196100 | 195800 | 129 |
| 530 | 20231117 | 120100 | 15290331000 | 195900 | 196000 | 196100 | 195800 | 120 |
| 531 | 20231117 | 120000 | 15266821100 | 195900 | 195900 | 196000 | 195900 | 149 |
| 532 | 20231117 | 115900 | 15237625400 | 196000 | 195900 | 196100 | 195800 | 137 |
| 533 | 20231117 | 115800 | 15210796900 | 196300 | 196200 | 196300 | 195800 | 52 |
| 534 | 20231117 | 115700 | 15200606400 | 195800 | 196600 | 196600 | 195700 | 837 |
| 535 | 20231117 | 115600 | 15036278900 | 196600 | 196400 | 196600 | 196300 | 153 |
| 536 | 20231117 | 115500 | 15006218700 | 196400 | 196300 | 196500 | 196100 | 190 |
| 537 | 20231117 | 115400 | 14968907700 | 196100 | 196100 | 196200 | 195700 | 977 |
| 538 | 20231117 | 115300 | 14777436400 | 196200 | 196200 | 196200 | 196100 | 190 |
| 539 | 20231117 | 115200 | 14740174100 | 196100 | 196400 | 196400 | 196100 | 222 |
| 540 | 20231117 | 115100 | 14696633000 | 196300 | 196100 | 196400 | 196100 | 179 |
| 541 | 20231117 | 115000 | 14661506900 | 196100 | 196100 | 196200 | 196000 | 175 |
| 542 | 20231117 | 114900 | 14627185900 | 196100 | 196100 | 196200 | 196000 | 261 |
| 543 | 20231117 | 114800 | 14575997500 | 196000 | 196200 | 196200 | 195800 | 256 |
| 544 | 20231117 | 114700 | 14525837900 | 196200 | 196200 | 196300 | 195800 | 113 |
| 545 | 20231117 | 114600 | 14503665700 | 196100 | 196200 | 196200 | 195800 | 292 |
| 546 | 20231117 | 114500 | 14446416300 | 196100 | 195900 | 196200 | 195900 | 218 |
| 547 | 20231117 | 114400 | 14403672700 | 195900 | 196000 | 196200 | 195900 | 233 |
| 548 | 20231117 | 114300 | 14358001600 | 196000 | 196200 | 196200 | 195800 | 163 |
| 549 | 20231117 | 114200 | 14326052100 | 196200 | 196300 | 196300 | 195700 | 336 |
| 550 | 20231117 | 114100 | 14260161300 | 196200 | 195900 | 196300 | 195700 | 175 |
| 551 | 20231117 | 114000 | 14225861700 | 195900 | 196000 | 196200 | 195900 | 174 |
| 552 | 20231117 | 113900 | 14191750900 | 196000 | 195800 | 196300 | 195800 | 240 |
| 553 | 20231117 | 113800 | 14144721300 | 195900 | 196000 | 196000 | 195900 | 73 |
| 554 | 20231117 | 113700 | 14130417800 | 196000 | 196100 | 196100 | 195600 | 351 |
| 555 | 20231117 | 113600 | 14061668100 | 196100 | 196300 | 196300 | 195900 | 134 |
| 556 | 20231117 | 113500 | 14035386800 | 196200 | 195900 | 196500 | 195800 | 459 |
| 557 | 20231117 | 113400 | 13945323200 | 195900 | 195700 | 196000 | 195600 | 342 |
| 558 | 20231117 | 113300 | 13878340600 | 195700 | 195800 | 195900 | 195500 | 245 |
| 559 | 20231117 | 113200 | 13830404700 | 195800 | 195600 | 196000 | 195300 | 539 |
| 560 | 20231117 | 113100 | 13724979800 | 195600 | 195700 | 195800 | 195600 | 87 |
| 561 | 20231117 | 113000 | 13707955200 | 195800 | 195900 | 196100 | 195800 | 236 |
| 562 | 20231117 | 112900 | 13661722700 | 195900 | 195800 | 196200 | 195300 | 608 |
| 563 | 20231117 | 112800 | 13542622700 | 195800 | 195900 | 196100 | 195800 | 92 |
| 564 | 20231117 | 112700 | 13524595900 | 196000 | 195800 | 196000 | 195300 | 486 |
| 565 | 20231117 | 112600 | 13429487500 | 195800 | 196000 | 196000 | 195700 | 172 |
| 566 | 20231117 | 112500 | 13395805400 | 196000 | 196200 | 196300 | 195900 | 133 |
| 567 | 20231117 | 112400 | 13369718200 | 196300 | 196400 | 196500 | 196200 | 133 |
| 568 | 20231117 | 112300 | 13343614400 | 196300 | 196400 | 196600 | 196200 | 140 |
| 569 | 20231117 | 112200 | 13316128900 | 196400 | 196600 | 196600 | 195600 | 314 |
| 570 | 20231117 | 112100 | 13254595700 | 196600 | 195900 | 197000 | 195900 | 1112 |
| 571 | 20231117 | 112000 | 13036036600 | 196100 | 195600 | 196300 | 195600 | 638 |
| 572 | 20231117 | 111900 | 12910983800 | 195700 | 195600 | 195900 | 195000 | 1110 |
| 573 | 20231117 | 111800 | 12694057700 | 195600 | 195900 | 196000 | 195600 | 649 |
| 574 | 20231117 | 111700 | 12567022900 | 195900 | 196200 | 196200 | 195900 | 1006 |
| 575 | 20231117 | 111600 | 12369746100 | 196200 | 196500 | 196500 | 196200 | 351 |
| 576 | 20231117 | 111500 | 12300856000 | 196300 | 196400 | 196400 | 196200 | 284 |
| 577 | 20231117 | 111400 | 12245104500 | 196400 | 196400 | 196500 | 196300 | 310 |
| 578 | 20231117 | 111300 | 12184223400 | 196500 | 196400 | 196800 | 196200 | 289 |
| 579 | 20231117 | 111200 | 12127463900 | 196200 | 196400 | 196600 | 196000 | 653 |
| 580 | 20231117 | 111100 | 11999251300 | 196200 | 196100 | 196500 | 195900 | 1209 |
| 581 | 20231117 | 111000 | 11762159700 | 196000 | 196100 | 196400 | 196000 | 445 |
| 582 | 20231117 | 110900 | 11674915200 | 196100 | 196800 | 196800 | 196000 | 1049 |
| 583 | 20231117 | 110800 | 11469030500 | 196900 | 196900 | 197000 | 196700 | 278 |
| 584 | 20231117 | 110700 | 11414295200 | 196900 | 197300 | 197400 | 196700 | 469 |
| 585 | 20231117 | 110600 | 11321881500 | 197300 | 197300 | 197600 | 197300 | 255 |
| 586 | 20231117 | 110500 | 11271540900 | 197300 | 197300 | 197400 | 197100 | 329 |
| 587 | 20231117 | 110400 | 11206631500 | 197300 | 197200 | 197400 | 197000 | 205 |
| 588 | 20231117 | 110300 | 11166198300 | 197100 | 197300 | 197300 | 196900 | 280 |
| 589 | 20231117 | 110200 | 11111011300 | 197200 | 196900 | 197300 | 196600 | 418 |
| 590 | 20231117 | 110100 | 11028710200 | 196900 | 197300 | 197500 | 196900 | 332 |
| 591 | 20231117 | 110000 | 10963238000 | 197000 | 196200 | 197400 | 196200 | 1090 |
| 592 | 20231117 | 105900 | 10748753300 | 196200 | 196800 | 196800 | 196200 | 599 |
| 593 | 20231117 | 105800 | 10631012400 | 196800 | 197100 | 197100 | 196600 | 717 |
| 594 | 20231117 | 105700 | 10489910800 | 197200 | 197300 | 197300 | 197000 | 855 |
| 595 | 20231117 | 105600 | 10321377700 | 197300 | 197500 | 197600 | 197200 | 685 |
| 596 | 20231117 | 105500 | 10186182700 | 197400 | 197600 | 197600 | 197400 | 523 |
| 597 | 20231117 | 105400 | 10082886400 | 197600 | 198000 | 198100 | 197600 | 1862 |
| 598 | 20231117 | 105300 | 9714419600 | 198000 | 198000 | 198200 | 198000 | 576 |
| 599 | 20231117 | 105200 | 9600361900 | 198000 | 198100 | 198100 | 198000 | 632 |
| 600 | 20231117 | 105100 | 9475211700 | 198000 | 198000 | 198200 | 198000 | 291 |
| 601 | 20231117 | 105000 | 9417584000 | 198000 | 198100 | 198200 | 198000 | 759 |
| 602 | 20231117 | 104900 | 9267252600 | 198100 | 198200 | 198300 | 198100 | 231 |
| 603 | 20231117 | 104800 | 9221473500 | 198200 | 198200 | 198200 | 198100 | 189 |
| 604 | 20231117 | 104700 | 9184022000 | 198100 | 198200 | 198300 | 198100 | 326 |
| 605 | 20231117 | 104600 | 9119428900 | 198200 | 198200 | 198300 | 198100 | 176 |
| 606 | 20231117 | 104500 | 9084545900 | 198200 | 198200 | 198600 | 198200 | 166 |
| 607 | 20231117 | 104400 | 9051630300 | 198200 | 198400 | 198500 | 198200 | 439 |
| 608 | 20231117 | 104300 | 8964564200 | 198400 | 198300 | 198700 | 198300 | 241 |
| 609 | 20231117 | 104200 | 8916755200 | 198300 | 198500 | 198700 | 198200 | 307 |
| 610 | 20231117 | 104100 | 8855854900 | 198500 | 198400 | 198700 | 198400 | 180 |
| 611 | 20231117 | 104000 | 8820123400 | 198300 | 198300 | 198700 | 198200 | 248 |
| 612 | 20231117 | 103900 | 8770906400 | 198500 | 198200 | 198600 | 198200 | 212 |
| 613 | 20231117 | 103800 | 8728850500 | 198200 | 198200 | 198400 | 198100 | 183 |
| 614 | 20231117 | 103700 | 8692578400 | 198200 | 198500 | 198500 | 198200 | 365 |
| 615 | 20231117 | 103600 | 8620212300 | 198500 | 198800 | 198800 | 198500 | 317 |
| 616 | 20231117 | 103500 | 8557255500 | 198600 | 198500 | 198900 | 198500 | 173 |
| 617 | 20231117 | 103400 | 8522887800 | 198700 | 198200 | 198700 | 198200 | 331 |
| 618 | 20231117 | 103300 | 8457212400 | 198300 | 198200 | 198400 | 198200 | 135 |
| 619 | 20231117 | 103200 | 8430445800 | 198200 | 198300 | 198500 | 198200 | 429 |
| 620 | 20231117 | 103100 | 8345362700 | 198400 | 198100 | 198400 | 198100 | 494 |
| 621 | 20231117 | 103000 | 8247400500 | 198200 | 198200 | 198300 | 198100 | 157 |
| 622 | 20231117 | 102900 | 8216286200 | 198100 | 198200 | 198300 | 198100 | 228 |
| 623 | 20231117 | 102800 | 8171104600 | 198200 | 198100 | 198400 | 198100 | 194 |
| 624 | 20231117 | 102700 | 8132653700 | 198100 | 198200 | 198500 | 198100 | 908 |
| 625 | 20231117 | 102600 | 7952687100 | 198300 | 198400 | 198400 | 198200 | 172 |
| 626 | 20231117 | 102500 | 7918577300 | 198400 | 198300 | 198400 | 198200 | 346 |
| 627 | 20231117 | 102400 | 7849973300 | 198300 | 198300 | 198500 | 198300 | 120 |
| 628 | 20231117 | 102300 | 7826174300 | 198300 | 198300 | 198500 | 198200 | 225 |
| 629 | 20231117 | 102200 | 7781558500 | 198300 | 198300 | 198600 | 198200 | 634 |
| 630 | 20231117 | 102100 | 7655844600 | 198300 | 198400 | 198400 | 198200 | 164 |
| 631 | 20231117 | 102000 | 7623325000 | 198400 | 198400 | 198400 | 198300 | 181 |
| 632 | 20231117 | 101900 | 7587424200 | 198300 | 198300 | 198500 | 198300 | 157 |
| 633 | 20231117 | 101800 | 7556285100 | 198600 | 198300 | 198600 | 198200 | 357 |
| 634 | 20231117 | 101700 | 7485450300 | 198300 | 198400 | 198700 | 198100 | 408 |
| 635 | 20231117 | 101600 | 7404533600 | 198800 | 198700 | 198900 | 198400 | 246 |
| 636 | 20231117 | 101500 | 7355659500 | 198400 | 198800 | 199000 | 198400 | 588 |
| 637 | 20231117 | 101400 | 7238904400 | 198800 | 198500 | 198800 | 198200 | 171 |
| 638 | 20231117 | 101300 | 7204953800 | 198300 | 198300 | 198800 | 198300 | 211 |
| 639 | 20231117 | 101200 | 7163063600 | 198900 | 198600 | 198900 | 198200 | 497 |
| 640 | 20231117 | 101100 | 7064461000 | 198300 | 198400 | 198900 | 198300 | 501 |
| 641 | 20231117 | 101000 | 6965031500 | 198500 | 198700 | 198800 | 198500 | 253 |
| 642 | 20231117 | 100900 | 6914784900 | 198700 | 198600 | 199500 | 198300 | 266 |
| 643 | 20231117 | 100800 | 6861936600 | 198600 | 198700 | 199200 | 198200 | 427 |
| 644 | 20231117 | 100700 | 6777175900 | 198600 | 199200 | 199700 | 198600 | 705 |
| 645 | 20231117 | 100600 | 6636884200 | 199700 | 199500 | 199700 | 199100 | 231 |
| 646 | 20231117 | 100500 | 6590824200 | 199200 | 199100 | 199500 | 199000 | 99 |
| 647 | 20231117 | 100400 | 6571083700 | 199500 | 198800 | 199700 | 198800 | 559 |
| 648 | 20231117 | 100300 | 6459587200 | 199300 | 199000 | 199300 | 198800 | 1097 |
| 649 | 20231117 | 100200 | 6241184800 | 198900 | 199100 | 199300 | 198300 | 351 |
| 650 | 20231117 | 100100 | 6171397400 | 199000 | 199000 | 199500 | 199000 | 199 |
| 651 | 20231117 | 100000 | 6131740400 | 199100 | 198600 | 199200 | 198000 | 1267 |
| 652 | 20231117 | 095900 | 5880049200 | 198600 | 198600 | 198700 | 198500 | 282 |
| 653 | 20231117 | 095800 | 5824048600 | 198500 | 199000 | 199000 | 198500 | 756 |
| 654 | 20231117 | 095700 | 5673866100 | 198800 | 198900 | 199100 | 198700 | 760 |
| 655 | 20231117 | 095600 | 5522697400 | 198900 | 199400 | 199500 | 198900 | 1663 |
| 656 | 20231117 | 095500 | 5191479600 | 199400 | 199800 | 199800 | 199400 | 509 |
| 657 | 20231117 | 095400 | 5089882900 | 199700 | 199700 | 199800 | 199700 | 236 |
| 658 | 20231117 | 095300 | 5042751800 | 199700 | 199600 | 199800 | 199400 | 510 |
| 659 | 20231117 | 095200 | 4940973500 | 199500 | 199800 | 199800 | 199500 | 384 |
| 660 | 20231117 | 095100 | 4864334000 | 199700 | 199800 | 200500 | 199700 | 923 |
| 661 | 20231117 | 095000 | 4679915700 | 200000 | 200500 | 200500 | 199800 | 932 |
| 662 | 20231117 | 094900 | 4493519300 | 200000 | 200000 | 200500 | 200000 | 162 |
| 663 | 20231117 | 094800 | 4461097800 | 200000 | 200500 | 200500 | 200000 | 331 |
| 664 | 20231117 | 094700 | 4394754300 | 200500 | 200500 | 200500 | 200000 | 362 |
| 665 | 20231117 | 094600 | 4322324800 | 200500 | 200000 | 200500 | 200000 | 129 |
| 666 | 20231117 | 094500 | 4296494800 | 200000 | 200000 | 200500 | 200000 | 88 |
| 667 | 20231117 | 094400 | 4278882800 | 200000 | 200000 | 201000 | 200000 | 260 |
| 668 | 20231117 | 094300 | 4226782800 | 200000 | 200000 | 201000 | 199800 | 267 |
| 669 | 20231117 | 094200 | 4173353100 | 200000 | 200500 | 200500 | 199800 | 424 |
| 670 | 20231117 | 094100 | 4088535700 | 200500 | 200500 | 200500 | 199800 | 508 |
| 671 | 20231117 | 094000 | 3986919700 | 200500 | 200500 | 200500 | 200000 | 115 |
| 672 | 20231117 | 093900 | 3963885200 | 200500 | 200000 | 200500 | 200000 | 159 |
| 673 | 20231117 | 093800 | 3932064200 | 201000 | 199900 | 201000 | 199800 | 1842 |
| 674 | 20231117 | 093700 | 3563607100 | 199900 | 200000 | 200500 | 199800 | 659 |
| 675 | 20231117 | 093600 | 3431848800 | 200000 | 200000 | 200500 | 199900 | 688 |
| 676 | 20231117 | 093500 | 3294227000 | 200500 | 201500 | 201500 | 200000 | 463 |
| 677 | 20231117 | 093400 | 3201282000 | 201000 | 201000 | 201500 | 200500 | 538 |
| 678 | 20231117 | 093300 | 3093126000 | 200500 | 200000 | 201000 | 200000 | 295 |
| 679 | 20231117 | 093200 | 3033978500 | 200000 | 200000 | 200500 | 199900 | 1164 |
| 680 | 20231117 | 093100 | 2801190500 | 200000 | 200500 | 201000 | 200000 | 1263 |
| 681 | 20231117 | 093000 | 2548460000 | 200500 | 200500 | 200500 | 200000 | 571 |
| 682 | 20231117 | 092900 | 2434200000 | 200500 | 200500 | 201000 | 200500 | 616 |
| 683 | 20231117 | 092800 | 2310678000 | 200500 | 201000 | 201500 | 200500 | 365 |
| 684 | 20231117 | 092700 | 2237418500 | 201000 | 201000 | 201500 | 201000 | 349 |
| 685 | 20231117 | 092600 | 2167258000 | 201000 | 201000 | 201500 | 201000 | 179 |
| 686 | 20231117 | 092500 | 2131238000 | 200500 | 201000 | 201500 | 200500 | 1172 |
| 687 | 20231117 | 092400 | 1895855500 | 201000 | 201000 | 201500 | 201000 | 347 |
| 688 | 20231117 | 092300 | 1826028500 | 201000 | 201500 | 202000 | 201000 | 392 |
| 689 | 20231117 | 092200 | 1747114500 | 201500 | 201500 | 202000 | 201500 | 372 |
| 690 | 20231117 | 092100 | 1672142000 | 201500 | 202000 | 202000 | 201500 | 155 |
| 691 | 20231117 | 092000 | 1640860000 | 201500 | 202000 | 202000 | 201500 | 202 |
| 692 | 20231117 | 091900 | 1600113500 | 202000 | 202000 | 202500 | 201500 | 550 |
| 693 | 20231117 | 091800 | 1489093500 | 201500 | 201500 | 202000 | 201500 | 122 |
| 694 | 20231117 | 091700 | 1464483500 | 201500 | 202500 | 202500 | 201500 | 625 |
| 695 | 20231117 | 091600 | 1338287500 | 202500 | 202500 | 202500 | 202000 | 148 |
| 696 | 20231117 | 091500 | 1308358000 | 202000 | 202500 | 202500 | 202000 | 92 |
| 697 | 20231117 | 091400 | 1289761500 | 202000 | 202500 | 202500 | 202000 | 128 |
| 698 | 20231117 | 091300 | 1263884500 | 202500 | 202000 | 202500 | 202000 | 138 |
| 699 | 20231117 | 091200 | 1235984000 | 202500 | 201000 | 203000 | 201000 | 966 |
| 700 | 20231117 | 091100 | 1041065000 | 201500 | 201000 | 201500 | 200500 | 394 |
| 701 | 20231117 | 091000 | 961886500 | 200500 | 202000 | 202000 | 200500 | 842 |
| 702 | 20231117 | 090900 | 792384000 | 201500 | 202000 | 202000 | 201500 | 136 |
| 703 | 20231117 | 090800 | 764944500 | 201500 | 202500 | 202500 | 201500 | 274 |
| 704 | 20231117 | 090700 | 709601000 | 202500 | 201000 | 202500 | 201000 | 198 |
| 705 | 20231117 | 090600 | 669618500 | 201000 | 201500 | 202000 | 201000 | 555 |
| 706 | 20231117 | 090500 | 557838000 | 201000 | 201500 | 202000 | 201000 | 301 |
| 707 | 20231117 | 090400 | 497188500 | 202000 | 202000 | 202000 | 201000 | 462 |
| 708 | 20231117 | 090300 | 404157500 | 202000 | 201500 | 202500 | 201500 | 527 |
| 709 | 20231117 | 090200 | 297833500 | 201500 | 203500 | 203500 | 201500 | 285 |
| 710 | 20231117 | 090100 | 240153000 | 203500 | 204000 | 204000 | 203000 | 132 |
| 711 | 20231117 | 090000 | 213291000 | 204000 | 203500 | 205000 | 202500 | 1043 |