39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 202100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 3 | 20231109 | 202000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 4 | 20231109 | 201900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 5 | 20231109 | 201800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 6 | 20231109 | 201700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 7 | 20231109 | 201600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 8 | 20231109 | 201500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 9 | 20231109 | 201400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 10 | 20231109 | 201300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 11 | 20231109 | 201200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 12 | 20231109 | 201100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 13 | 20231109 | 201000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 14 | 20231109 | 200900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 15 | 20231109 | 200800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 16 | 20231109 | 200700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 17 | 20231109 | 200600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 18 | 20231109 | 200500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 19 | 20231109 | 200400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 20 | 20231109 | 200300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 21 | 20231109 | 200200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 22 | 20231109 | 200100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 23 | 20231109 | 200000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 24 | 20231109 | 195900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 25 | 20231109 | 195800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 26 | 20231109 | 195700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 27 | 20231109 | 195600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 28 | 20231109 | 195500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 29 | 20231109 | 195400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 30 | 20231109 | 195300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 31 | 20231109 | 195200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 32 | 20231109 | 195100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 33 | 20231109 | 195000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 34 | 20231109 | 194900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 35 | 20231109 | 194800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 36 | 20231109 | 194700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 37 | 20231109 | 194600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 38 | 20231109 | 194500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 39 | 20231109 | 194400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 40 | 20231109 | 194300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 41 | 20231109 | 194200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 42 | 20231109 | 194100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 43 | 20231109 | 194000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 44 | 20231109 | 193900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 45 | 20231109 | 193800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 46 | 20231109 | 193700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 47 | 20231109 | 193600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 48 | 20231109 | 193500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 49 | 20231109 | 193400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 50 | 20231109 | 193300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 51 | 20231109 | 193200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 52 | 20231109 | 193100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 53 | 20231109 | 193000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 54 | 20231109 | 192900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 55 | 20231109 | 192800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 56 | 20231109 | 192700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 57 | 20231109 | 192600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 58 | 20231109 | 192500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 59 | 20231109 | 192400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 60 | 20231109 | 192300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 61 | 20231109 | 192200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 62 | 20231109 | 192100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 63 | 20231109 | 192000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 64 | 20231109 | 191900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 65 | 20231109 | 191800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 66 | 20231109 | 191700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 67 | 20231109 | 191600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 68 | 20231109 | 191500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 69 | 20231109 | 191400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 70 | 20231109 | 191300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 71 | 20231109 | 191200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 72 | 20231109 | 191100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 73 | 20231109 | 191000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 74 | 20231109 | 190900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 75 | 20231109 | 190800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 76 | 20231109 | 190700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 77 | 20231109 | 190600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 78 | 20231109 | 190500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 79 | 20231109 | 190400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 80 | 20231109 | 190300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 81 | 20231109 | 190200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 82 | 20231109 | 190100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 83 | 20231109 | 190000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 84 | 20231109 | 185900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 85 | 20231109 | 185800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 86 | 20231109 | 185700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 87 | 20231109 | 185600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 88 | 20231109 | 185500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 89 | 20231109 | 185400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 90 | 20231109 | 185300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 91 | 20231109 | 185200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 92 | 20231109 | 185100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 93 | 20231109 | 185000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 94 | 20231109 | 184900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 95 | 20231109 | 184800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 96 | 20231109 | 184700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 97 | 20231109 | 184600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 98 | 20231109 | 184500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 99 | 20231109 | 184400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 100 | 20231109 | 184300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 101 | 20231109 | 184200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 102 | 20231109 | 184100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 103 | 20231109 | 184000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 104 | 20231109 | 183900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 105 | 20231109 | 183800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 106 | 20231109 | 183700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 107 | 20231109 | 183600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 108 | 20231109 | 183500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 109 | 20231109 | 183400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 110 | 20231109 | 183300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 111 | 20231109 | 183200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 112 | 20231109 | 183100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 113 | 20231109 | 183000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 114 | 20231109 | 182900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 115 | 20231109 | 182800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 116 | 20231109 | 182700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 117 | 20231109 | 182600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 118 | 20231109 | 182500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 119 | 20231109 | 182400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 120 | 20231109 | 182300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 121 | 20231109 | 182200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 122 | 20231109 | 182100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 123 | 20231109 | 182000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 124 | 20231109 | 181900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 125 | 20231109 | 181800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 126 | 20231109 | 181700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 127 | 20231109 | 181600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 128 | 20231109 | 181500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 129 | 20231109 | 181400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 130 | 20231109 | 181300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 131 | 20231109 | 181200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 132 | 20231109 | 181100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 133 | 20231109 | 181000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 134 | 20231109 | 180900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 135 | 20231109 | 180800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 136 | 20231109 | 180700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 137 | 20231109 | 180600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 138 | 20231109 | 180500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 139 | 20231109 | 180400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 140 | 20231109 | 180300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 141 | 20231109 | 180200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 142 | 20231109 | 180100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 143 | 20231109 | 180000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 144 | 20231109 | 175900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 145 | 20231109 | 175800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 146 | 20231109 | 175700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 147 | 20231109 | 175600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 148 | 20231109 | 175500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 149 | 20231109 | 175400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 150 | 20231109 | 175300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 151 | 20231109 | 175200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 152 | 20231109 | 175100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 153 | 20231109 | 175000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 154 | 20231109 | 174900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 155 | 20231109 | 174800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 156 | 20231109 | 174700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 157 | 20231109 | 174600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 158 | 20231109 | 174500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 159 | 20231109 | 174400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 160 | 20231109 | 174300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 161 | 20231109 | 174200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 162 | 20231109 | 174100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 163 | 20231109 | 174000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 164 | 20231109 | 173900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 165 | 20231109 | 173800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 166 | 20231109 | 173700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 167 | 20231109 | 173600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 168 | 20231109 | 173500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 169 | 20231109 | 173400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 170 | 20231109 | 173300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 171 | 20231109 | 173200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 172 | 20231109 | 173100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 173 | 20231109 | 173000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 174 | 20231109 | 172900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 175 | 20231109 | 172800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 176 | 20231109 | 172700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 177 | 20231109 | 172600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 178 | 20231109 | 172500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 179 | 20231109 | 172400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 180 | 20231109 | 172300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 181 | 20231109 | 172200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 182 | 20231109 | 172100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 183 | 20231109 | 172000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 184 | 20231109 | 171900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 185 | 20231109 | 171800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 186 | 20231109 | 171700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 187 | 20231109 | 171600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 188 | 20231109 | 171500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 189 | 20231109 | 171400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 190 | 20231109 | 171300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 191 | 20231109 | 171200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 192 | 20231109 | 171100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 193 | 20231109 | 171000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 194 | 20231109 | 170900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 195 | 20231109 | 170800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 196 | 20231109 | 170700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 197 | 20231109 | 170600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 198 | 20231109 | 170500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 199 | 20231109 | 170400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 200 | 20231109 | 170300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 201 | 20231109 | 170200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 202 | 20231109 | 170100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 203 | 20231109 | 170000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 204 | 20231109 | 165900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 205 | 20231109 | 165800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 206 | 20231109 | 165700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 207 | 20231109 | 165600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 208 | 20231109 | 165500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 209 | 20231109 | 165400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 210 | 20231109 | 165300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 211 | 20231109 | 165200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 212 | 20231109 | 165100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 213 | 20231109 | 165000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 214 | 20231109 | 164900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 215 | 20231109 | 164800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 216 | 20231109 | 164700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 217 | 20231109 | 164600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 218 | 20231109 | 164500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 219 | 20231109 | 164400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 220 | 20231109 | 164300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 221 | 20231109 | 164200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 222 | 20231109 | 164100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 223 | 20231109 | 164000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 224 | 20231109 | 163900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 225 | 20231109 | 163800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 226 | 20231109 | 163700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 227 | 20231109 | 163600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 228 | 20231109 | 163500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 229 | 20231109 | 163400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 230 | 20231109 | 163300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 231 | 20231109 | 163200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 232 | 20231109 | 163100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 233 | 20231109 | 163000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 234 | 20231109 | 162900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 235 | 20231109 | 162800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 236 | 20231109 | 162700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 237 | 20231109 | 162600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 238 | 20231109 | 162500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 239 | 20231109 | 162400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 240 | 20231109 | 162300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 241 | 20231109 | 162200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 242 | 20231109 | 162100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 243 | 20231109 | 162000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 244 | 20231109 | 161900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 245 | 20231109 | 161800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 246 | 20231109 | 161700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 247 | 20231109 | 161600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 248 | 20231109 | 161500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 249 | 20231109 | 161400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 250 | 20231109 | 161300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 251 | 20231109 | 161200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 252 | 20231109 | 161100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 253 | 20231109 | 161000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 254 | 20231109 | 160900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 255 | 20231109 | 160800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 256 | 20231109 | 160700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 257 | 20231109 | 160600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 258 | 20231109 | 160500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 259 | 20231109 | 160400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 260 | 20231109 | 160300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 261 | 20231109 | 160200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 262 | 20231109 | 160100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 263 | 20231109 | 160000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 264 | 20231109 | 155900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 265 | 20231109 | 155800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 266 | 20231109 | 155700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 267 | 20231109 | 155600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 268 | 20231109 | 155500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 269 | 20231109 | 155400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 270 | 20231109 | 155300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 271 | 20231109 | 155200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 272 | 20231109 | 155100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 273 | 20231109 | 155000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 274 | 20231109 | 154900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 275 | 20231109 | 154800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 276 | 20231109 | 154700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 277 | 20231109 | 154600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 278 | 20231109 | 154500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 279 | 20231109 | 154400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 280 | 20231109 | 154300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 281 | 20231109 | 154200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 282 | 20231109 | 154100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 283 | 20231109 | 154000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 284 | 20231109 | 153900 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 285 | 20231109 | 153800 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 286 | 20231109 | 153700 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 287 | 20231109 | 153600 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 288 | 20231109 | 153500 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 289 | 20231109 | 153400 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 290 | 20231109 | 153300 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 291 | 20231109 | 153200 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 292 | 20231109 | 153100 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 293 | 20231109 | 153000 | 12793583300 | 120700 | 120700 | 120700 | 120700 | 2068 |
| 294 | 20231109 | 152900 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 295 | 20231109 | 152800 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 296 | 20231109 | 152700 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 297 | 20231109 | 152600 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 298 | 20231109 | 152500 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 299 | 20231109 | 152400 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 300 | 20231109 | 152300 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 301 | 20231109 | 152200 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 302 | 20231109 | 152100 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 303 | 20231109 | 152000 | 12543975700 | 120700 | 120700 | 120700 | 120700 | 0 |
| 304 | 20231109 | 151900 | 12543975700 | 120700 | 120600 | 120800 | 120600 | 882 |
| 305 | 20231109 | 151800 | 12437472000 | 120600 | 120600 | 120700 | 120500 | 327 |
| 306 | 20231109 | 151700 | 12398011800 | 120600 | 120700 | 120700 | 120600 | 157 |
| 307 | 20231109 | 151600 | 12379068400 | 120700 | 120600 | 120700 | 120600 | 306 |
| 308 | 20231109 | 151500 | 12342143400 | 120600 | 120500 | 120700 | 120500 | 414 |
| 309 | 20231109 | 151400 | 12292219500 | 120600 | 120500 | 120600 | 120500 | 217 |
| 310 | 20231109 | 151300 | 12266064400 | 120500 | 120500 | 120500 | 120400 | 227 |
| 311 | 20231109 | 151200 | 12238714600 | 120500 | 120400 | 120500 | 120400 | 271 |
| 312 | 20231109 | 151100 | 12206061000 | 120400 | 120400 | 120500 | 120400 | 121 |
| 313 | 20231109 | 151000 | 12191489600 | 120400 | 120400 | 120500 | 120300 | 179 |
| 314 | 20231109 | 150900 | 12169938400 | 120200 | 120300 | 120500 | 120200 | 443 |
| 315 | 20231109 | 150800 | 12116653400 | 120300 | 120500 | 120600 | 120300 | 431 |
| 316 | 20231109 | 150700 | 12064692600 | 120500 | 120400 | 120500 | 120200 | 1016 |
| 317 | 20231109 | 150600 | 11942290300 | 120500 | 120400 | 120500 | 120300 | 178 |
| 318 | 20231109 | 150500 | 11920856400 | 120300 | 120400 | 120400 | 120300 | 117 |
| 319 | 20231109 | 150400 | 11906772300 | 120500 | 120500 | 120500 | 120400 | 118 |
| 320 | 20231109 | 150300 | 11892559400 | 120500 | 120500 | 120500 | 120300 | 931 |
| 321 | 20231109 | 150200 | 11780407600 | 120500 | 120400 | 120500 | 120200 | 414 |
| 322 | 20231109 | 150100 | 11730568200 | 120400 | 120300 | 120400 | 120300 | 124 |
| 323 | 20231109 | 150000 | 11715645600 | 120300 | 120100 | 120300 | 120100 | 273 |
| 324 | 20231109 | 145900 | 11682815300 | 120200 | 120000 | 120200 | 120000 | 1207 |
| 325 | 20231109 | 145800 | 11537935400 | 119900 | 119800 | 120000 | 119800 | 871 |
| 326 | 20231109 | 145700 | 11433489400 | 119800 | 119900 | 119900 | 119600 | 290 |
| 327 | 20231109 | 145600 | 11398723000 | 119800 | 119800 | 119900 | 119600 | 846 |
| 328 | 20231109 | 145500 | 11297375700 | 119800 | 119700 | 119800 | 119600 | 97 |
| 329 | 20231109 | 145400 | 11285766500 | 119800 | 119800 | 119800 | 119800 | 53 |
| 330 | 20231109 | 145300 | 11279417100 | 119800 | 119800 | 119800 | 119700 | 183 |
| 331 | 20231109 | 145200 | 11257496500 | 119800 | 119800 | 119800 | 119800 | 16 |
| 332 | 20231109 | 145100 | 11255579700 | 119700 | 119700 | 119800 | 119700 | 62 |
| 333 | 20231109 | 145000 | 11248154000 | 119800 | 119800 | 119800 | 119600 | 104 |
| 334 | 20231109 | 144900 | 11235700700 | 119800 | 119800 | 119800 | 119800 | 40 |
| 335 | 20231109 | 144800 | 11230908700 | 119800 | 119700 | 119800 | 119600 | 201 |
| 336 | 20231109 | 144700 | 11206852600 | 119800 | 119700 | 119800 | 119600 | 1017 |
| 337 | 20231109 | 144600 | 11085203200 | 119800 | 119800 | 119800 | 119700 | 175 |
| 338 | 20231109 | 144500 | 11064242000 | 119700 | 119700 | 119700 | 119600 | 287 |
| 339 | 20231109 | 144400 | 11029888400 | 119600 | 119700 | 119700 | 119600 | 67 |
| 340 | 20231109 | 144300 | 11021868700 | 119700 | 119700 | 119700 | 119700 | 35 |
| 341 | 20231109 | 144200 | 11017679200 | 119700 | 119600 | 119700 | 119000 | 626 |
| 342 | 20231109 | 144100 | 10942937400 | 119700 | 119600 | 119700 | 119600 | 43 |
| 343 | 20231109 | 144000 | 10937790500 | 119700 | 119700 | 119700 | 119500 | 202 |
| 344 | 20231109 | 143900 | 10913628900 | 119600 | 119700 | 119700 | 119600 | 134 |
| 345 | 20231109 | 143800 | 10897589300 | 119700 | 119600 | 119700 | 119600 | 23 |
| 346 | 20231109 | 143700 | 10894836700 | 119700 | 119500 | 119700 | 119500 | 113 |
| 347 | 20231109 | 143600 | 10881319700 | 119200 | 119600 | 119600 | 119200 | 31 |
| 348 | 20231109 | 143500 | 10877616500 | 119600 | 119200 | 119600 | 119200 | 56 |
| 349 | 20231109 | 143400 | 10870930800 | 119600 | 119500 | 119600 | 119100 | 417 |
| 350 | 20231109 | 143300 | 10821102200 | 119100 | 119500 | 119600 | 119100 | 91 |
| 351 | 20231109 | 143200 | 10810234600 | 119500 | 119600 | 119600 | 119500 | 68 |
| 352 | 20231109 | 143100 | 10802107300 | 119600 | 119700 | 119700 | 119500 | 121 |
| 353 | 20231109 | 143000 | 10787626300 | 119500 | 119700 | 119700 | 119500 | 390 |
| 354 | 20231109 | 142900 | 10740962600 | 119700 | 119600 | 119700 | 119600 | 88 |
| 355 | 20231109 | 142800 | 10730430100 | 119600 | 119400 | 119700 | 119400 | 169 |
| 356 | 20231109 | 142700 | 10710217700 | 119600 | 119400 | 119600 | 119400 | 77 |
| 357 | 20231109 | 142600 | 10701012500 | 119600 | 119500 | 119600 | 119100 | 216 |
| 358 | 20231109 | 142500 | 10675202400 | 119400 | 119400 | 119500 | 119000 | 228 |
| 359 | 20231109 | 142400 | 10647993700 | 119500 | 119500 | 119500 | 119400 | 92 |
| 360 | 20231109 | 142300 | 10637002000 | 119500 | 119500 | 119500 | 119500 | 62 |
| 361 | 20231109 | 142200 | 10629593000 | 119500 | 119500 | 119500 | 119500 | 43 |
| 362 | 20231109 | 142100 | 10624454500 | 119500 | 119400 | 119500 | 119400 | 56 |
| 363 | 20231109 | 142000 | 10617763300 | 119500 | 119400 | 119500 | 119400 | 87 |
| 364 | 20231109 | 141900 | 10607370000 | 119500 | 119400 | 119500 | 119400 | 24 |
| 365 | 20231109 | 141800 | 10604502500 | 119500 | 119500 | 119500 | 119500 | 81 |
| 366 | 20231109 | 141700 | 10594823000 | 119500 | 119100 | 119500 | 119100 | 51 |
| 367 | 20231109 | 141600 | 10588733500 | 119000 | 119300 | 119300 | 118900 | 26 |
| 368 | 20231109 | 141500 | 10585637600 | 118900 | 119300 | 119400 | 118700 | 116 |
| 369 | 20231109 | 141400 | 10571821200 | 119400 | 119200 | 119400 | 118800 | 135 |
| 370 | 20231109 | 141300 | 10555740800 | 119200 | 119300 | 119300 | 119100 | 186 |
| 371 | 20231109 | 141200 | 10533553100 | 119100 | 119000 | 119200 | 118900 | 452 |
| 372 | 20231109 | 141100 | 10479744000 | 118800 | 119000 | 119000 | 118800 | 99 |
| 373 | 20231109 | 141000 | 10467964300 | 118700 | 119100 | 119100 | 118700 | 85 |
| 374 | 20231109 | 140900 | 10457854300 | 119000 | 119100 | 119100 | 119000 | 15 |
| 375 | 20231109 | 140800 | 10456067900 | 119100 | 118800 | 119100 | 118800 | 87 |
| 376 | 20231109 | 140700 | 10445710900 | 119000 | 119300 | 119300 | 119000 | 63 |
| 377 | 20231109 | 140600 | 10438200800 | 119300 | 119300 | 119300 | 119200 | 60 |
| 378 | 20231109 | 140500 | 10431042900 | 119300 | 119200 | 119300 | 119200 | 79 |
| 379 | 20231109 | 140400 | 10421621700 | 119200 | 119200 | 119200 | 119000 | 40 |
| 380 | 20231109 | 140300 | 10416854900 | 119200 | 119200 | 119200 | 118900 | 70 |
| 381 | 20231109 | 140200 | 10408513300 | 119200 | 119000 | 119200 | 119000 | 88 |
| 382 | 20231109 | 140100 | 10398025400 | 119100 | 119100 | 119100 | 119100 | 59 |
| 383 | 20231109 | 140000 | 10390998500 | 119100 | 118900 | 119100 | 118900 | 181 |
| 384 | 20231109 | 135900 | 10369458700 | 119000 | 119000 | 119000 | 119000 | 67 |
| 385 | 20231109 | 135800 | 10361485700 | 118900 | 119000 | 119000 | 118800 | 108 |
| 386 | 20231109 | 135700 | 10348648700 | 119000 | 118800 | 119000 | 118800 | 11 |
| 387 | 20231109 | 135600 | 10347340100 | 118600 | 119100 | 119100 | 118600 | 251 |
| 388 | 20231109 | 135500 | 10317539700 | 119100 | 119000 | 119100 | 118900 | 67 |
| 389 | 20231109 | 135400 | 10309562900 | 119200 | 118900 | 119200 | 118900 | 43 |
| 390 | 20231109 | 135300 | 10304445200 | 118900 | 118800 | 118900 | 118800 | 49 |
| 391 | 20231109 | 135200 | 10298622700 | 118700 | 118700 | 118800 | 118700 | 13 |
| 392 | 20231109 | 135100 | 10297078600 | 118600 | 118700 | 118900 | 118500 | 569 |
| 393 | 20231109 | 135000 | 10229573900 | 118700 | 119200 | 119200 | 118700 | 470 |
| 394 | 20231109 | 134900 | 10173684600 | 119000 | 119200 | 119200 | 118900 | 229 |
| 395 | 20231109 | 134800 | 10146427600 | 119200 | 119200 | 119200 | 119100 | 95 |
| 396 | 20231109 | 134700 | 10135106200 | 119100 | 119300 | 119300 | 119000 | 84 |
| 397 | 20231109 | 134600 | 10125097400 | 119300 | 119300 | 119300 | 119200 | 79 |
| 398 | 20231109 | 134500 | 10115676800 | 119300 | 119200 | 119400 | 119100 | 122 |
| 399 | 20231109 | 134400 | 10101127700 | 119200 | 119400 | 119400 | 119200 | 28 |
| 400 | 20231109 | 134300 | 10097787500 | 119400 | 119200 | 119400 | 119100 | 80 |
| 401 | 20231109 | 134200 | 10088239600 | 119400 | 119300 | 119400 | 119100 | 171 |
| 402 | 20231109 | 134100 | 10067837300 | 119300 | 119500 | 119500 | 119300 | 94 |
| 403 | 20231109 | 134000 | 10056616400 | 119500 | 119500 | 119500 | 119500 | 51 |
| 404 | 20231109 | 133900 | 10050521900 | 119500 | 119500 | 119500 | 119300 | 94 |
| 405 | 20231109 | 133800 | 10039290800 | 119500 | 119400 | 119500 | 119400 | 21 |
| 406 | 20231109 | 133700 | 10036782000 | 119500 | 119500 | 119500 | 119500 | 63 |
| 407 | 20231109 | 133600 | 10029253500 | 119400 | 119400 | 119400 | 119400 | 182 |
| 408 | 20231109 | 133500 | 10007522700 | 119300 | 119400 | 119400 | 119300 | 39 |
| 409 | 20231109 | 133400 | 10002866900 | 119400 | 119300 | 119400 | 119300 | 154 |
| 410 | 20231109 | 133300 | 9984479900 | 119400 | 119300 | 119400 | 119300 | 76 |
| 411 | 20231109 | 133200 | 9975409200 | 119400 | 119400 | 119400 | 119300 | 95 |
| 412 | 20231109 | 133100 | 9964067000 | 119400 | 119400 | 119400 | 119400 | 56 |
| 413 | 20231109 | 133000 | 9957380600 | 119400 | 119400 | 119400 | 119300 | 28 |
| 414 | 20231109 | 132900 | 9954037500 | 119400 | 119400 | 119400 | 119400 | 126 |
| 415 | 20231109 | 132800 | 9938993100 | 119400 | 119400 | 119400 | 119400 | 25 |
| 416 | 20231109 | 132700 | 9936008100 | 119400 | 119400 | 119400 | 119400 | 42 |
| 417 | 20231109 | 132600 | 9930993300 | 119400 | 119400 | 119400 | 119300 | 88 |
| 418 | 20231109 | 132500 | 9920487300 | 119400 | 119500 | 119500 | 119400 | 130 |
| 419 | 20231109 | 132400 | 9904963100 | 119500 | 119600 | 119600 | 119500 | 176 |
| 420 | 20231109 | 132300 | 9883930400 | 119600 | 119600 | 119600 | 119500 | 116 |
| 421 | 20231109 | 132200 | 9870057300 | 119600 | 119600 | 119600 | 119500 | 104 |
| 422 | 20231109 | 132100 | 9857619000 | 119700 | 119600 | 119700 | 119600 | 74 |
| 423 | 20231109 | 132000 | 9848766000 | 119700 | 119700 | 119700 | 119600 | 67 |
| 424 | 20231109 | 131900 | 9840746300 | 119700 | 119700 | 119700 | 119600 | 73 |
| 425 | 20231109 | 131800 | 9832010400 | 119700 | 119700 | 119700 | 119600 | 30 |
| 426 | 20231109 | 131700 | 9828419500 | 119700 | 119700 | 119700 | 119600 | 53 |
| 427 | 20231109 | 131600 | 9822075700 | 119600 | 119700 | 119700 | 119600 | 304 |
| 428 | 20231109 | 131500 | 9785687000 | 119700 | 119600 | 119700 | 119500 | 202 |
| 429 | 20231109 | 131400 | 9761517800 | 119600 | 119600 | 119600 | 119600 | 49 |
| 430 | 20231109 | 131300 | 9755657400 | 119600 | 119500 | 119600 | 119400 | 55 |
| 431 | 20231109 | 131200 | 9749084100 | 119500 | 119500 | 119500 | 119500 | 56 |
| 432 | 20231109 | 131100 | 9742392100 | 119500 | 119400 | 119500 | 119400 | 32 |
| 433 | 20231109 | 131000 | 9738568200 | 119500 | 119500 | 119700 | 119500 | 846 |
| 434 | 20231109 | 130900 | 9637433800 | 119500 | 119700 | 119700 | 119500 | 1259 |
| 435 | 20231109 | 130800 | 9486858400 | 119600 | 119600 | 119600 | 119600 | 121 |
| 436 | 20231109 | 130700 | 9472386800 | 119600 | 119700 | 119700 | 119600 | 17 |
| 437 | 20231109 | 130600 | 9470352700 | 119600 | 119500 | 119600 | 119400 | 92 |
| 438 | 20231109 | 130500 | 9459354400 | 119500 | 119500 | 119500 | 119500 | 21 |
| 439 | 20231109 | 130400 | 9456844900 | 119600 | 119300 | 119600 | 119300 | 276 |
| 440 | 20231109 | 130300 | 9423852500 | 119200 | 119100 | 119200 | 119100 | 63 |
| 441 | 20231109 | 130200 | 9416343600 | 119100 | 119000 | 119100 | 119000 | 28 |
| 442 | 20231109 | 130100 | 9413008900 | 118900 | 119000 | 119100 | 118900 | 11 |
| 443 | 20231109 | 130000 | 9411699800 | 118900 | 118800 | 118900 | 118700 | 107 |
| 444 | 20231109 | 125900 | 9398977800 | 118900 | 118900 | 118900 | 118900 | 1 |
| 445 | 20231109 | 125800 | 9398858900 | 118900 | 119100 | 119100 | 118500 | 91 |
| 446 | 20231109 | 125700 | 9388039200 | 119000 | 118900 | 119000 | 118900 | 72 |
| 447 | 20231109 | 125600 | 9379475500 | 118600 | 119100 | 119200 | 118600 | 563 |
| 448 | 20231109 | 125500 | 9312687300 | 119100 | 118800 | 119100 | 118800 | 40 |
| 449 | 20231109 | 125400 | 9307924100 | 118700 | 118700 | 118700 | 118700 | 4 |
| 450 | 20231109 | 125300 | 9307449300 | 119100 | 119100 | 119100 | 119100 | 81 |
| 451 | 20231109 | 125200 | 9297802200 | 119000 | 118900 | 119000 | 118800 | 415 |
| 452 | 20231109 | 125100 | 9248433500 | 118900 | 118700 | 118900 | 118700 | 81 |
| 453 | 20231109 | 125000 | 9238812000 | 118700 | 118800 | 118900 | 118700 | 88 |
| 454 | 20231109 | 124900 | 9228359800 | 118800 | 118900 | 118900 | 118800 | 21 |
| 455 | 20231109 | 124800 | 9225864600 | 118900 | 118900 | 118900 | 118600 | 139 |
| 456 | 20231109 | 124700 | 9209362600 | 119000 | 119200 | 119200 | 119000 | 370 |
| 457 | 20231109 | 124600 | 9165323000 | 119300 | 119500 | 119500 | 119300 | 81 |
| 458 | 20231109 | 124500 | 9155646700 | 119400 | 119400 | 119400 | 119400 | 19 |
| 459 | 20231109 | 124400 | 9153378100 | 119500 | 119400 | 119500 | 119400 | 297 |
| 460 | 20231109 | 124300 | 9117893400 | 119400 | 119500 | 119500 | 119400 | 34 |
| 461 | 20231109 | 124200 | 9113833600 | 119500 | 119400 | 119500 | 119400 | 82 |
| 462 | 20231109 | 124100 | 9104037300 | 119400 | 119400 | 119400 | 119300 | 39 |
| 463 | 20231109 | 124000 | 9099381200 | 119400 | 119400 | 119400 | 119400 | 73 |
| 464 | 20231109 | 123900 | 9090665000 | 119400 | 119400 | 119400 | 119300 | 104 |
| 465 | 20231109 | 123800 | 9078257200 | 119400 | 119400 | 119400 | 119400 | 32 |
| 466 | 20231109 | 123700 | 9074436400 | 119400 | 119400 | 119400 | 119300 | 68 |
| 467 | 20231109 | 123600 | 9066317600 | 119400 | 119400 | 119400 | 119400 | 16 |
| 468 | 20231109 | 123500 | 9064407200 | 119500 | 119300 | 119500 | 119300 | 61 |
| 469 | 20231109 | 123400 | 9057119400 | 119400 | 119500 | 119500 | 119400 | 82 |
| 470 | 20231109 | 123300 | 9047321200 | 119500 | 119200 | 119500 | 119100 | 371 |
| 471 | 20231109 | 123200 | 9002998000 | 119300 | 119000 | 119500 | 119000 | 65 |
| 472 | 20231109 | 123100 | 8995252300 | 119000 | 118900 | 119000 | 118900 | 129 |
| 473 | 20231109 | 123000 | 8979911600 | 118900 | 118800 | 118900 | 118800 | 133 |
| 474 | 20231109 | 122900 | 8964106400 | 118700 | 118800 | 118800 | 118700 | 31 |
| 475 | 20231109 | 122800 | 8960423700 | 118800 | 118800 | 118800 | 118800 | 55 |
| 476 | 20231109 | 122700 | 8953889700 | 118800 | 118800 | 118800 | 118700 | 49 |
| 477 | 20231109 | 122600 | 8948068600 | 118900 | 118900 | 118900 | 118900 | 83 |
| 478 | 20231109 | 122500 | 8938199900 | 118900 | 118800 | 118900 | 118700 | 31 |
| 479 | 20231109 | 122400 | 8934517400 | 118800 | 119000 | 119200 | 118700 | 303 |
| 480 | 20231109 | 122300 | 8898489900 | 118900 | 119000 | 119000 | 118900 | 182 |
| 481 | 20231109 | 122200 | 8876844800 | 119000 | 119200 | 119200 | 119000 | 453 |
| 482 | 20231109 | 122100 | 8822912200 | 119200 | 119500 | 119500 | 119200 | 207 |
| 483 | 20231109 | 122000 | 8798206800 | 119400 | 119400 | 119500 | 119400 | 40 |
| 484 | 20231109 | 121900 | 8793430400 | 119500 | 119500 | 119500 | 119500 | 64 |
| 485 | 20231109 | 121800 | 8785782400 | 119600 | 119400 | 119600 | 119400 | 90 |
| 486 | 20231109 | 121700 | 8775032000 | 119400 | 119400 | 119400 | 119400 | 35 |
| 487 | 20231109 | 121600 | 8770853000 | 119500 | 119400 | 119500 | 119400 | 34 |
| 488 | 20231109 | 121500 | 8766792600 | 119400 | 119600 | 119600 | 119400 | 177 |
| 489 | 20231109 | 121400 | 8745648600 | 119600 | 119500 | 119600 | 119500 | 68 |
| 490 | 20231109 | 121300 | 8737518300 | 119500 | 119500 | 119600 | 119500 | 104 |
| 491 | 20231109 | 121200 | 8725087500 | 119500 | 119500 | 119500 | 119500 | 14 |
| 492 | 20231109 | 121100 | 8723414500 | 119600 | 119600 | 119600 | 119600 | 105 |
| 493 | 20231109 | 121000 | 8710856500 | 119400 | 119400 | 119400 | 119400 | 9 |
| 494 | 20231109 | 120900 | 8709781900 | 119400 | 119300 | 119400 | 119300 | 28 |
| 495 | 20231109 | 120800 | 8706439100 | 119400 | 119300 | 119400 | 119300 | 126 |
| 496 | 20231109 | 120700 | 8691397000 | 119300 | 119300 | 119300 | 119300 | 43 |
| 497 | 20231109 | 120600 | 8686267100 | 119400 | 119300 | 119400 | 119200 | 99 |
| 498 | 20231109 | 120500 | 8674456600 | 119300 | 119300 | 119300 | 119200 | 66 |
| 499 | 20231109 | 120400 | 8666583400 | 119300 | 119600 | 119600 | 119300 | 141 |
| 500 | 20231109 | 120300 | 8649732800 | 119300 | 119300 | 119300 | 119300 | 2 |
| 501 | 20231109 | 120200 | 8649494200 | 119400 | 119400 | 119400 | 119400 | 44 |
| 502 | 20231109 | 120100 | 8644240600 | 119300 | 119200 | 119300 | 119200 | 252 |
| 503 | 20231109 | 120000 | 8614198600 | 119200 | 119200 | 119400 | 119200 | 44 |
| 504 | 20231109 | 115900 | 8608951200 | 119600 | 119700 | 119700 | 119200 | 88 |
| 505 | 20231109 | 115800 | 8598426300 | 119700 | 119700 | 119700 | 119700 | 63 |
| 506 | 20231109 | 115700 | 8590885200 | 119200 | 119800 | 119800 | 119200 | 235 |
| 507 | 20231109 | 115600 | 8562822800 | 119800 | 119700 | 119800 | 119700 | 29 |
| 508 | 20231109 | 115500 | 8559351200 | 119700 | 119600 | 119800 | 119600 | 111 |
| 509 | 20231109 | 115400 | 8546061800 | 119700 | 119800 | 119800 | 119700 | 129 |
| 510 | 20231109 | 115300 | 8530617100 | 119700 | 119700 | 119900 | 119700 | 37 |
| 511 | 20231109 | 115200 | 8526184400 | 119700 | 119700 | 119900 | 119700 | 911 |
| 512 | 20231109 | 115100 | 8416977000 | 119700 | 119700 | 119800 | 119700 | 139 |
| 513 | 20231109 | 115000 | 8400331000 | 119700 | 119900 | 119900 | 119700 | 58 |
| 514 | 20231109 | 114900 | 8393382100 | 119900 | 119900 | 119900 | 119900 | 77 |
| 515 | 20231109 | 114800 | 8384149800 | 119900 | 119800 | 119900 | 119800 | 73 |
| 516 | 20231109 | 114700 | 8375397500 | 119900 | 119800 | 119900 | 119800 | 45 |
| 517 | 20231109 | 114600 | 8370003500 | 119800 | 119800 | 119800 | 119800 | 52 |
| 518 | 20231109 | 114500 | 8363773900 | 119800 | 119800 | 119800 | 119800 | 57 |
| 519 | 20231109 | 114400 | 8356945300 | 119900 | 119800 | 119900 | 119800 | 102 |
| 520 | 20231109 | 114300 | 8344723900 | 119700 | 119800 | 119800 | 119700 | 11 |
| 521 | 20231109 | 114200 | 8343406200 | 119900 | 119900 | 119900 | 119800 | 115 |
| 522 | 20231109 | 114100 | 8329618000 | 119900 | 119800 | 119900 | 119800 | 150 |
| 523 | 20231109 | 114000 | 8311636700 | 119800 | 119900 | 119900 | 119800 | 40 |
| 524 | 20231109 | 113900 | 8306844200 | 119900 | 119800 | 119900 | 119800 | 127 |
| 525 | 20231109 | 113800 | 8291618300 | 119800 | 119900 | 119900 | 119800 | 140 |
| 526 | 20231109 | 113700 | 8274837500 | 119900 | 119900 | 119900 | 119900 | 78 |
| 527 | 20231109 | 113600 | 8265485300 | 119900 | 120000 | 120000 | 119900 | 47 |
| 528 | 20231109 | 113500 | 8259845900 | 120000 | 119700 | 120000 | 119600 | 1023 |
| 529 | 20231109 | 113400 | 8137290800 | 119700 | 119800 | 119800 | 119700 | 121 |
| 530 | 20231109 | 113300 | 8122805000 | 119700 | 119800 | 119800 | 119700 | 73 |
| 531 | 20231109 | 113200 | 8114061200 | 119700 | 119300 | 119700 | 119200 | 173 |
| 532 | 20231109 | 113100 | 8093380400 | 119300 | 119700 | 119700 | 119300 | 308 |
| 533 | 20231109 | 113000 | 8056582900 | 119600 | 119800 | 119800 | 119600 | 53 |
| 534 | 20231109 | 112900 | 8050238200 | 119800 | 119600 | 119800 | 119600 | 330 |
| 535 | 20231109 | 112800 | 8010728100 | 119600 | 119600 | 119600 | 119500 | 345 |
| 536 | 20231109 | 112700 | 7969472200 | 119600 | 119500 | 119600 | 119500 | 90 |
| 537 | 20231109 | 112600 | 7958716400 | 119500 | 119300 | 119500 | 119300 | 89 |
| 538 | 20231109 | 112500 | 7948089600 | 119300 | 119300 | 119300 | 119200 | 66 |
| 539 | 20231109 | 112400 | 7940216100 | 119200 | 119100 | 119200 | 119100 | 69 |
| 540 | 20231109 | 112300 | 7931992700 | 119100 | 119200 | 119300 | 119100 | 57 |
| 541 | 20231109 | 112200 | 7925198100 | 119200 | 119300 | 119300 | 119000 | 180 |
| 542 | 20231109 | 112100 | 7903740800 | 119300 | 119400 | 119400 | 119100 | 54 |
| 543 | 20231109 | 112000 | 7897300600 | 119300 | 119400 | 119700 | 119300 | 134 |
| 544 | 20231109 | 111900 | 7881293800 | 119400 | 119100 | 119400 | 119100 | 39 |
| 545 | 20231109 | 111800 | 7876644800 | 119100 | 119000 | 119100 | 119000 | 35 |
| 546 | 20231109 | 111700 | 7872477000 | 119100 | 118900 | 119100 | 118900 | 128 |
| 547 | 20231109 | 111600 | 7857247700 | 118900 | 118900 | 119100 | 118800 | 78 |
| 548 | 20231109 | 111500 | 7847968100 | 118900 | 119100 | 119100 | 118900 | 548 |
| 549 | 20231109 | 111400 | 7782776600 | 119100 | 119100 | 119100 | 119000 | 17 |
| 550 | 20231109 | 111300 | 7780752000 | 119100 | 119300 | 119300 | 119000 | 440 |
| 551 | 20231109 | 111200 | 7728319200 | 119400 | 119500 | 119500 | 119400 | 341 |
| 552 | 20231109 | 111100 | 7687580100 | 119600 | 119600 | 119700 | 119500 | 143 |
| 553 | 20231109 | 111000 | 7670479600 | 119700 | 119500 | 119700 | 119500 | 182 |
| 554 | 20231109 | 110900 | 7648723000 | 119600 | 119500 | 119700 | 119500 | 39 |
| 555 | 20231109 | 110800 | 7644057300 | 119500 | 119700 | 119700 | 119500 | 200 |
| 556 | 20231109 | 110700 | 7620128800 | 119700 | 119700 | 119800 | 119600 | 289 |
| 557 | 20231109 | 110600 | 7585533900 | 119700 | 119700 | 119800 | 119700 | 377 |
| 558 | 20231109 | 110500 | 7540400500 | 119600 | 119500 | 119700 | 119500 | 328 |
| 559 | 20231109 | 110400 | 7501182800 | 119400 | 119400 | 119500 | 119400 | 84 |
| 560 | 20231109 | 110300 | 7491147600 | 119400 | 119400 | 119500 | 119400 | 92 |
| 561 | 20231109 | 110200 | 7480156700 | 119500 | 119400 | 119500 | 118900 | 332 |
| 562 | 20231109 | 110100 | 7440517900 | 119400 | 119000 | 119400 | 119000 | 233 |
| 563 | 20231109 | 110000 | 7412731300 | 119000 | 118900 | 119000 | 118900 | 1071 |
| 564 | 20231109 | 105900 | 7285295900 | 119000 | 118900 | 119000 | 118900 | 125 |
| 565 | 20231109 | 105800 | 7270425400 | 119000 | 118700 | 119000 | 118700 | 469 |
| 566 | 20231109 | 105700 | 7214655100 | 118700 | 118500 | 118800 | 118500 | 292 |
| 567 | 20231109 | 105600 | 7180023900 | 118600 | 118800 | 118900 | 118600 | 328 |
| 568 | 20231109 | 105500 | 7141096200 | 118800 | 119000 | 119000 | 118800 | 56 |
| 569 | 20231109 | 105400 | 7134433600 | 119000 | 119000 | 119000 | 118800 | 41 |
| 570 | 20231109 | 105300 | 7129559700 | 118900 | 118800 | 118900 | 118800 | 112 |
| 571 | 20231109 | 105200 | 7116251300 | 118700 | 118700 | 118800 | 118700 | 59 |
| 572 | 20231109 | 105100 | 7109247600 | 118700 | 118700 | 118800 | 118600 | 101 |
| 573 | 20231109 | 105000 | 7097262800 | 118700 | 118700 | 118800 | 118700 | 238 |
| 574 | 20231109 | 104900 | 7069004800 | 118600 | 118700 | 118700 | 118600 | 327 |
| 575 | 20231109 | 104800 | 7030206600 | 118700 | 118800 | 118800 | 118700 | 47 |
| 576 | 20231109 | 104700 | 7024623700 | 118700 | 118800 | 118800 | 118700 | 73 |
| 577 | 20231109 | 104600 | 7015951400 | 118800 | 118800 | 119000 | 118700 | 237 |
| 578 | 20231109 | 104500 | 6987802300 | 118800 | 118700 | 118800 | 118700 | 106 |
| 579 | 20231109 | 104400 | 6975215000 | 119000 | 119000 | 119100 | 118800 | 317 |
| 580 | 20231109 | 104300 | 6937492000 | 119000 | 119000 | 119100 | 118700 | 121 |
| 581 | 20231109 | 104200 | 6923104700 | 118700 | 118800 | 119000 | 118700 | 94 |
| 582 | 20231109 | 104100 | 6911935100 | 118900 | 119000 | 119000 | 118900 | 49 |
| 583 | 20231109 | 104000 | 6906107900 | 118900 | 118800 | 118900 | 118700 | 175 |
| 584 | 20231109 | 103900 | 6885313800 | 118800 | 118800 | 118900 | 118700 | 177 |
| 585 | 20231109 | 103800 | 6864288900 | 118700 | 118400 | 118800 | 118400 | 202 |
| 586 | 20231109 | 103700 | 6840324500 | 118400 | 118400 | 118700 | 118400 | 284 |
| 587 | 20231109 | 103600 | 6806667800 | 118400 | 118600 | 119000 | 118300 | 228 |
| 588 | 20231109 | 103500 | 6779632900 | 118300 | 118800 | 119000 | 118100 | 200 |
| 589 | 20231109 | 103400 | 6755967500 | 119000 | 118300 | 119400 | 118300 | 2081 |
| 590 | 20231109 | 103300 | 6508381400 | 118500 | 118000 | 118600 | 118000 | 159 |
| 591 | 20231109 | 103200 | 6489583700 | 118000 | 118100 | 118200 | 118000 | 228 |
| 592 | 20231109 | 103100 | 6462668100 | 118100 | 118000 | 118100 | 118000 | 98 |
| 593 | 20231109 | 103000 | 6451101100 | 118000 | 118200 | 118200 | 117900 | 175 |
| 594 | 20231109 | 102900 | 6430447800 | 118200 | 118100 | 118200 | 118100 | 57 |
| 595 | 20231109 | 102800 | 6423710500 | 118000 | 118000 | 118500 | 117800 | 370 |
| 596 | 20231109 | 102700 | 6380041300 | 118700 | 117600 | 118700 | 117400 | 989 |
| 597 | 20231109 | 102600 | 6263700800 | 117600 | 117800 | 117800 | 117600 | 152 |
| 598 | 20231109 | 102500 | 6245807500 | 117600 | 117900 | 117900 | 117600 | 201 |
| 599 | 20231109 | 102400 | 6222159000 | 117900 | 118000 | 118000 | 117500 | 1644 |
| 600 | 20231109 | 102300 | 6028521400 | 118100 | 118000 | 118100 | 118000 | 27 |
| 601 | 20231109 | 102200 | 6025332800 | 117800 | 117500 | 118100 | 117500 | 404 |
| 602 | 20231109 | 102100 | 5977744200 | 117600 | 117600 | 117700 | 117500 | 303 |
| 603 | 20231109 | 102000 | 5942121400 | 117600 | 118100 | 118100 | 117600 | 170 |
| 604 | 20231109 | 101900 | 5922096500 | 118100 | 118500 | 118800 | 118100 | 124 |
| 605 | 20231109 | 101800 | 5907423600 | 118900 | 117500 | 119000 | 117500 | 330 |
| 606 | 20231109 | 101700 | 5868315300 | 117400 | 118300 | 118500 | 117300 | 2574 |
| 607 | 20231109 | 101600 | 5564747500 | 118300 | 118600 | 118600 | 118300 | 418 |
| 608 | 20231109 | 101500 | 5515224900 | 118700 | 119000 | 119000 | 118500 | 458 |
| 609 | 20231109 | 101400 | 5460896200 | 119000 | 119500 | 119500 | 118900 | 1333 |
| 610 | 20231109 | 101300 | 5302245600 | 119500 | 119400 | 119600 | 119200 | 255 |
| 611 | 20231109 | 101200 | 5271794700 | 119400 | 119200 | 119500 | 119100 | 218 |
| 612 | 20231109 | 101100 | 5245787600 | 119200 | 119100 | 119500 | 119000 | 538 |
| 613 | 20231109 | 101000 | 5181695400 | 119100 | 119500 | 119500 | 119100 | 428 |
| 614 | 20231109 | 100900 | 5130677500 | 119500 | 119200 | 119700 | 119000 | 637 |
| 615 | 20231109 | 100800 | 5054776300 | 119300 | 119800 | 119800 | 119200 | 193 |
| 616 | 20231109 | 100700 | 5031704700 | 119800 | 119600 | 119900 | 119200 | 1532 |
| 617 | 20231109 | 100600 | 4848475600 | 119600 | 119700 | 119700 | 119600 | 145 |
| 618 | 20231109 | 100500 | 4831125700 | 119800 | 119600 | 119900 | 119500 | 349 |
| 619 | 20231109 | 100400 | 4789384400 | 119600 | 119900 | 119900 | 119500 | 190 |
| 620 | 20231109 | 100300 | 4766634000 | 119900 | 119900 | 120000 | 119400 | 274 |
| 621 | 20231109 | 100200 | 4733805600 | 119500 | 120000 | 120000 | 119400 | 317 |
| 622 | 20231109 | 100100 | 4695863600 | 119500 | 119500 | 120000 | 119400 | 676 |
| 623 | 20231109 | 100000 | 4614955300 | 119600 | 119600 | 119700 | 119400 | 141 |
| 624 | 20231109 | 095900 | 4598097700 | 119700 | 119800 | 119800 | 119100 | 393 |
| 625 | 20231109 | 095800 | 4551185200 | 119500 | 119700 | 119800 | 119300 | 449 |
| 626 | 20231109 | 095700 | 4497511700 | 119800 | 120100 | 120200 | 119500 | 336 |
| 627 | 20231109 | 095600 | 4457267600 | 120100 | 120100 | 120200 | 120000 | 545 |
| 628 | 20231109 | 095500 | 4391840500 | 120000 | 120000 | 120400 | 119800 | 508 |
| 629 | 20231109 | 095400 | 4330804600 | 120100 | 119800 | 120300 | 119800 | 116 |
| 630 | 20231109 | 095300 | 4316869200 | 120300 | 119600 | 120300 | 119600 | 395 |
| 631 | 20231109 | 095200 | 4269487200 | 119800 | 120100 | 120300 | 119600 | 725 |
| 632 | 20231109 | 095100 | 4182567000 | 120000 | 119800 | 120500 | 119800 | 479 |
| 633 | 20231109 | 095000 | 4125028200 | 119800 | 120300 | 120300 | 119800 | 479 |
| 634 | 20231109 | 094900 | 4067583200 | 120400 | 120400 | 120400 | 119900 | 2227 |
| 635 | 20231109 | 094800 | 3799763700 | 120300 | 120200 | 120300 | 120000 | 455 |
| 636 | 20231109 | 094700 | 3745087900 | 120200 | 120700 | 120700 | 120100 | 459 |
| 637 | 20231109 | 094600 | 3689867400 | 120500 | 120600 | 121100 | 120500 | 1300 |
| 638 | 20231109 | 094500 | 3532742500 | 120700 | 119700 | 120700 | 119700 | 4733 |
| 639 | 20231109 | 094400 | 2964843100 | 119700 | 118800 | 119800 | 118800 | 1422 |
| 640 | 20231109 | 094300 | 2794912100 | 118800 | 119100 | 119200 | 118800 | 673 |
| 641 | 20231109 | 094200 | 2714807600 | 119000 | 119200 | 119200 | 119000 | 765 |
| 642 | 20231109 | 094100 | 2623696000 | 119200 | 118900 | 119200 | 118500 | 879 |
| 643 | 20231109 | 094000 | 2519210800 | 119000 | 119000 | 119100 | 118900 | 342 |
| 644 | 20231109 | 093900 | 2478510100 | 119000 | 119400 | 119900 | 119000 | 1230 |
| 645 | 20231109 | 093800 | 2331479200 | 119200 | 119000 | 119500 | 119000 | 676 |
| 646 | 20231109 | 093700 | 2250832000 | 119000 | 118900 | 119000 | 118700 | 480 |
| 647 | 20231109 | 093600 | 2193777700 | 118400 | 118400 | 119000 | 118200 | 2521 |
| 648 | 20231109 | 093500 | 1894380300 | 118300 | 117500 | 118500 | 117500 | 1482 |
| 649 | 20231109 | 093400 | 1719299400 | 117500 | 117800 | 117900 | 117400 | 266 |
| 650 | 20231109 | 093300 | 1687974500 | 117800 | 117800 | 117900 | 117700 | 399 |
| 651 | 20231109 | 093200 | 1640961800 | 117800 | 117300 | 117900 | 117300 | 1203 |
| 652 | 20231109 | 093100 | 1499401700 | 117000 | 117000 | 117300 | 116900 | 603 |
| 653 | 20231109 | 093000 | 1428776200 | 117000 | 116600 | 117000 | 116400 | 1199 |
| 654 | 20231109 | 092900 | 1288911100 | 116700 | 116700 | 116800 | 116700 | 429 |
| 655 | 20231109 | 092800 | 1238805200 | 116600 | 116600 | 116600 | 116600 | 5 |
| 656 | 20231109 | 092700 | 1238222200 | 116600 | 117200 | 117200 | 116600 | 634 |
| 657 | 20231109 | 092600 | 1164069000 | 117200 | 117000 | 117200 | 116900 | 198 |
| 658 | 20231109 | 092500 | 1140883700 | 117000 | 116900 | 117000 | 116900 | 68 |
| 659 | 20231109 | 092400 | 1132932200 | 116900 | 117000 | 117000 | 116700 | 56 |
| 660 | 20231109 | 092300 | 1126381300 | 117000 | 117000 | 117000 | 116600 | 45 |
| 661 | 20231109 | 092200 | 1121116700 | 117000 | 117000 | 117100 | 116300 | 416 |
| 662 | 20231109 | 092100 | 1072458300 | 117100 | 116800 | 117200 | 116300 | 561 |
| 663 | 20231109 | 092000 | 1006877000 | 116800 | 116500 | 116800 | 116400 | 527 |
| 664 | 20231109 | 091900 | 945463700 | 116500 | 116500 | 116500 | 116400 | 450 |
| 665 | 20231109 | 091800 | 893039400 | 116400 | 116400 | 116500 | 116400 | 56 |
| 666 | 20231109 | 091700 | 886518700 | 116500 | 116200 | 116600 | 116200 | 486 |
| 667 | 20231109 | 091600 | 829957500 | 116200 | 115700 | 116200 | 115700 | 180 |
| 668 | 20231109 | 091500 | 809080800 | 115600 | 115500 | 115600 | 115500 | 46 |
| 669 | 20231109 | 091400 | 803767600 | 115600 | 115200 | 115600 | 115200 | 129 |
| 670 | 20231109 | 091300 | 788864500 | 115500 | 115200 | 115500 | 115200 | 478 |
| 671 | 20231109 | 091200 | 733743100 | 115100 | 115000 | 115100 | 115000 | 15 |
| 672 | 20231109 | 091100 | 732016800 | 115000 | 114900 | 115000 | 114900 | 36 |
| 673 | 20231109 | 091000 | 727880200 | 114900 | 115100 | 115100 | 114900 | 52 |
| 674 | 20231109 | 090900 | 721902100 | 114900 | 114900 | 115000 | 114900 | 46 |
| 675 | 20231109 | 090800 | 716616600 | 114900 | 114900 | 115100 | 114800 | 30 |
| 676 | 20231109 | 090700 | 713170900 | 114800 | 115200 | 115300 | 114800 | 233 |
| 677 | 20231109 | 090600 | 686321000 | 115300 | 114900 | 115300 | 114800 | 362 |
| 678 | 20231109 | 090500 | 644652200 | 114900 | 114800 | 114900 | 114800 | 70 |
| 679 | 20231109 | 090400 | 636615100 | 114900 | 114200 | 114900 | 114000 | 471 |
| 680 | 20231109 | 090300 | 582781900 | 114200 | 115300 | 115300 | 114100 | 1934 |
| 681 | 20231109 | 090200 | 361125900 | 115300 | 115700 | 116000 | 115300 | 423 |
| 682 | 20231109 | 090100 | 312260600 | 115700 | 114800 | 115700 | 114300 | 550 |
| 683 | 20231109 | 090000 | 248876000 | 114100 | 113800 | 114800 | 113800 | 2171 |