38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 205400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 3 | 20231116 | 205300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 4 | 20231116 | 205200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 5 | 20231116 | 205100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 6 | 20231116 | 205000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 7 | 20231116 | 204900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 8 | 20231116 | 204800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 9 | 20231116 | 204700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 10 | 20231116 | 204600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 11 | 20231116 | 204500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 12 | 20231116 | 204400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 13 | 20231116 | 204300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 14 | 20231116 | 204200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 15 | 20231116 | 204100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 16 | 20231116 | 204000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 17 | 20231116 | 203900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 18 | 20231116 | 203800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 19 | 20231116 | 203700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 20 | 20231116 | 203600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 21 | 20231116 | 203500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 22 | 20231116 | 203400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 23 | 20231116 | 203300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 24 | 20231116 | 203200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 25 | 20231116 | 203100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 26 | 20231116 | 203000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 27 | 20231116 | 202900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 28 | 20231116 | 202800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 29 | 20231116 | 202700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 30 | 20231116 | 202600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 31 | 20231116 | 202500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 32 | 20231116 | 202400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 33 | 20231116 | 202300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 34 | 20231116 | 202200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 35 | 20231116 | 202100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 36 | 20231116 | 202000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 37 | 20231116 | 201900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 38 | 20231116 | 201800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 39 | 20231116 | 201700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 40 | 20231116 | 201600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 41 | 20231116 | 201500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 42 | 20231116 | 201400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 43 | 20231116 | 201300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 44 | 20231116 | 201200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 45 | 20231116 | 201100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 46 | 20231116 | 201000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 47 | 20231116 | 200900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 48 | 20231116 | 200800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 49 | 20231116 | 200700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 50 | 20231116 | 200600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 51 | 20231116 | 200500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 52 | 20231116 | 200400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 53 | 20231116 | 200300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 54 | 20231116 | 200200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 55 | 20231116 | 200100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 56 | 20231116 | 200000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 57 | 20231116 | 195900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 58 | 20231116 | 195800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 59 | 20231116 | 195700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 60 | 20231116 | 195600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 61 | 20231116 | 195500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 62 | 20231116 | 195400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 63 | 20231116 | 195300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 64 | 20231116 | 195200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 65 | 20231116 | 195100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 66 | 20231116 | 195000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 67 | 20231116 | 194900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 68 | 20231116 | 194800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 69 | 20231116 | 194700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 70 | 20231116 | 194600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 71 | 20231116 | 194500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 72 | 20231116 | 194400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 73 | 20231116 | 194300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 74 | 20231116 | 194200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 75 | 20231116 | 194100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 76 | 20231116 | 194000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 77 | 20231116 | 193900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 78 | 20231116 | 193800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 79 | 20231116 | 193700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 80 | 20231116 | 193600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 81 | 20231116 | 193500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 82 | 20231116 | 193400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 83 | 20231116 | 193300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 84 | 20231116 | 193200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 85 | 20231116 | 193100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 86 | 20231116 | 193000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 87 | 20231116 | 192900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 88 | 20231116 | 192800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 89 | 20231116 | 192700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 90 | 20231116 | 192600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 91 | 20231116 | 192500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 92 | 20231116 | 192400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 93 | 20231116 | 192300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 94 | 20231116 | 192200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 95 | 20231116 | 192100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 96 | 20231116 | 192000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 97 | 20231116 | 191900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 98 | 20231116 | 191800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 99 | 20231116 | 191700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 100 | 20231116 | 191600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 101 | 20231116 | 191500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 102 | 20231116 | 191400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 103 | 20231116 | 191300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 104 | 20231116 | 191200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 105 | 20231116 | 191100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 106 | 20231116 | 191000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 107 | 20231116 | 190900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 108 | 20231116 | 190800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 109 | 20231116 | 190700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 110 | 20231116 | 190600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 111 | 20231116 | 190500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 112 | 20231116 | 190400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 113 | 20231116 | 190300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 114 | 20231116 | 190200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 115 | 20231116 | 190100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 116 | 20231116 | 190000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 117 | 20231116 | 185900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 118 | 20231116 | 185800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 119 | 20231116 | 185700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 120 | 20231116 | 185600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 121 | 20231116 | 185500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 122 | 20231116 | 185400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 123 | 20231116 | 185300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 124 | 20231116 | 185200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 125 | 20231116 | 185100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 126 | 20231116 | 185000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 127 | 20231116 | 184900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 128 | 20231116 | 184800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 129 | 20231116 | 184700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 130 | 20231116 | 184600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 131 | 20231116 | 184500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 132 | 20231116 | 184400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 133 | 20231116 | 184300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 134 | 20231116 | 184200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 135 | 20231116 | 184100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 136 | 20231116 | 184000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 137 | 20231116 | 183900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 138 | 20231116 | 183800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 139 | 20231116 | 183700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 140 | 20231116 | 183600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 141 | 20231116 | 183500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 142 | 20231116 | 183400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 143 | 20231116 | 183300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 144 | 20231116 | 183200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 145 | 20231116 | 183100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 146 | 20231116 | 183000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 147 | 20231116 | 182900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 148 | 20231116 | 182800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 149 | 20231116 | 182700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 150 | 20231116 | 182600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 151 | 20231116 | 182500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 152 | 20231116 | 182400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 153 | 20231116 | 182300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 154 | 20231116 | 182200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 155 | 20231116 | 182100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 156 | 20231116 | 182000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 157 | 20231116 | 181900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 158 | 20231116 | 181800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 159 | 20231116 | 181700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 160 | 20231116 | 181600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 161 | 20231116 | 181500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 162 | 20231116 | 181400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 163 | 20231116 | 181300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 164 | 20231116 | 181200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 165 | 20231116 | 181100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 166 | 20231116 | 181000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 167 | 20231116 | 180900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 168 | 20231116 | 180800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 169 | 20231116 | 180700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 170 | 20231116 | 180600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 171 | 20231116 | 180500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 172 | 20231116 | 180400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 173 | 20231116 | 180300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 174 | 20231116 | 180200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 175 | 20231116 | 180100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 176 | 20231116 | 180000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 177 | 20231116 | 175900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 178 | 20231116 | 175800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 179 | 20231116 | 175700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 180 | 20231116 | 175600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 181 | 20231116 | 175500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 182 | 20231116 | 175400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 183 | 20231116 | 175300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 184 | 20231116 | 175200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 185 | 20231116 | 175100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 186 | 20231116 | 175000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 187 | 20231116 | 174900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 188 | 20231116 | 174800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 189 | 20231116 | 174700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 190 | 20231116 | 174600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 191 | 20231116 | 174500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 192 | 20231116 | 174400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 193 | 20231116 | 174300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 194 | 20231116 | 174200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 195 | 20231116 | 174100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 196 | 20231116 | 174000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 197 | 20231116 | 173900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 198 | 20231116 | 173800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 199 | 20231116 | 173700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 200 | 20231116 | 173600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 201 | 20231116 | 173500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 202 | 20231116 | 173400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 203 | 20231116 | 173300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 204 | 20231116 | 173200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 205 | 20231116 | 173100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 206 | 20231116 | 173000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 207 | 20231116 | 172900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 208 | 20231116 | 172800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 209 | 20231116 | 172700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 210 | 20231116 | 172600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 211 | 20231116 | 172500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 212 | 20231116 | 172400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 213 | 20231116 | 172300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 214 | 20231116 | 172200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 215 | 20231116 | 172100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 216 | 20231116 | 172000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 217 | 20231116 | 171900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 218 | 20231116 | 171800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 219 | 20231116 | 171700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 220 | 20231116 | 171600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 221 | 20231116 | 171500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 222 | 20231116 | 171400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 223 | 20231116 | 171300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 224 | 20231116 | 171200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 225 | 20231116 | 171100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 226 | 20231116 | 171000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 227 | 20231116 | 170900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 228 | 20231116 | 170800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 229 | 20231116 | 170700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 230 | 20231116 | 170600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 231 | 20231116 | 170500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 232 | 20231116 | 170400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 233 | 20231116 | 170300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 234 | 20231116 | 170200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 235 | 20231116 | 170100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 236 | 20231116 | 170000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 237 | 20231116 | 165900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 238 | 20231116 | 165800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 239 | 20231116 | 165700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 240 | 20231116 | 165600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 241 | 20231116 | 165500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 242 | 20231116 | 165400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 243 | 20231116 | 165300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 244 | 20231116 | 165200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 245 | 20231116 | 165100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 246 | 20231116 | 165000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 247 | 20231116 | 164900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 248 | 20231116 | 164800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 249 | 20231116 | 164700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 250 | 20231116 | 164600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 251 | 20231116 | 164500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 252 | 20231116 | 164400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 253 | 20231116 | 164300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 254 | 20231116 | 164200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 255 | 20231116 | 164100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 256 | 20231116 | 164000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 257 | 20231116 | 163900 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 258 | 20231116 | 163800 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 259 | 20231116 | 163700 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 260 | 20231116 | 163600 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 261 | 20231116 | 163500 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 262 | 20231116 | 163400 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 263 | 20231116 | 163300 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 264 | 20231116 | 163200 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 265 | 20231116 | 163100 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 0 |
| 266 | 20231116 | 163000 | 58619484400 | 159700 | 159700 | 159700 | 159700 | 4383 |
| 267 | 20231116 | 162900 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 268 | 20231116 | 162800 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 269 | 20231116 | 162700 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 270 | 20231116 | 162600 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 271 | 20231116 | 162500 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 272 | 20231116 | 162400 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 273 | 20231116 | 162300 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 274 | 20231116 | 162200 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 275 | 20231116 | 162100 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 276 | 20231116 | 162000 | 57919519300 | 159600 | 159600 | 159600 | 159600 | 0 |
| 277 | 20231116 | 161900 | 57919519300 | 159600 | 159600 | 159700 | 159500 | 214 |
| 278 | 20231116 | 161800 | 57885363000 | 159500 | 159800 | 159800 | 159500 | 707 |
| 279 | 20231116 | 161700 | 57772523100 | 159800 | 159800 | 160000 | 159500 | 1026 |
| 280 | 20231116 | 161600 | 57608676400 | 159700 | 159700 | 159800 | 159600 | 1346 |
| 281 | 20231116 | 161500 | 57393801000 | 159600 | 160400 | 160500 | 159600 | 1254 |
| 282 | 20231116 | 161400 | 57193153400 | 160400 | 160600 | 160600 | 160400 | 605 |
| 283 | 20231116 | 161300 | 57096045100 | 160500 | 160600 | 160700 | 160400 | 365 |
| 284 | 20231116 | 161200 | 57037440700 | 160700 | 160700 | 160700 | 160600 | 297 |
| 285 | 20231116 | 161100 | 56989725700 | 160700 | 160800 | 160900 | 160700 | 285 |
| 286 | 20231116 | 161000 | 56943913800 | 160800 | 160900 | 160900 | 160600 | 236 |
| 287 | 20231116 | 160900 | 56905971100 | 160900 | 161100 | 161300 | 160800 | 604 |
| 288 | 20231116 | 160800 | 56808686900 | 161100 | 161100 | 161200 | 161000 | 287 |
| 289 | 20231116 | 160700 | 56762445000 | 161100 | 161300 | 161300 | 161000 | 1047 |
| 290 | 20231116 | 160600 | 56593713000 | 161200 | 160800 | 161200 | 160800 | 2234 |
| 291 | 20231116 | 160500 | 56233933800 | 160900 | 160900 | 161000 | 160700 | 622 |
| 292 | 20231116 | 160400 | 56133872200 | 160800 | 160800 | 161000 | 160800 | 924 |
| 293 | 20231116 | 160300 | 55985200500 | 160800 | 160600 | 160800 | 160600 | 951 |
| 294 | 20231116 | 160200 | 55832318500 | 160700 | 160400 | 160700 | 160400 | 906 |
| 295 | 20231116 | 160100 | 55686845200 | 160600 | 160500 | 160700 | 160400 | 455 |
| 296 | 20231116 | 160000 | 55613790700 | 160600 | 160500 | 160600 | 160400 | 338 |
| 297 | 20231116 | 155900 | 55559521800 | 160400 | 160300 | 160500 | 160200 | 696 |
| 298 | 20231116 | 155800 | 55447863600 | 160300 | 160400 | 160500 | 160200 | 379 |
| 299 | 20231116 | 155700 | 55387088000 | 160500 | 160300 | 160500 | 160200 | 270 |
| 300 | 20231116 | 155600 | 55343792600 | 160300 | 160300 | 160500 | 160200 | 983 |
| 301 | 20231116 | 155500 | 55186139300 | 160300 | 160300 | 160400 | 160200 | 332 |
| 302 | 20231116 | 155400 | 55132936600 | 160400 | 160300 | 160400 | 160200 | 490 |
| 303 | 20231116 | 155300 | 55054388200 | 160300 | 160200 | 160400 | 160200 | 494 |
| 304 | 20231116 | 155200 | 54975194400 | 160300 | 160200 | 160300 | 160100 | 394 |
| 305 | 20231116 | 155100 | 54912068300 | 160300 | 160200 | 160300 | 160100 | 282 |
| 306 | 20231116 | 155000 | 54866874800 | 160300 | 160300 | 160300 | 160000 | 585 |
| 307 | 20231116 | 154900 | 54773176300 | 160200 | 160300 | 160400 | 160100 | 531 |
| 308 | 20231116 | 154800 | 54688076300 | 160300 | 160300 | 160400 | 160200 | 403 |
| 309 | 20231116 | 154700 | 54623479700 | 160300 | 160200 | 160300 | 160200 | 406 |
| 310 | 20231116 | 154600 | 54558412300 | 160200 | 160200 | 160300 | 160100 | 214 |
| 311 | 20231116 | 154500 | 54524130900 | 160200 | 160100 | 160300 | 160100 | 304 |
| 312 | 20231116 | 154400 | 54475418000 | 160100 | 160300 | 160400 | 160100 | 416 |
| 313 | 20231116 | 154300 | 54408770100 | 160400 | 160400 | 160400 | 160300 | 495 |
| 314 | 20231116 | 154200 | 54329397600 | 160300 | 160300 | 160400 | 160200 | 538 |
| 315 | 20231116 | 154100 | 54243157700 | 160300 | 160200 | 160300 | 160100 | 446 |
| 316 | 20231116 | 154000 | 54171688700 | 160200 | 160400 | 160400 | 160200 | 1088 |
| 317 | 20231116 | 153900 | 53997291100 | 160300 | 160300 | 160300 | 160200 | 681 |
| 318 | 20231116 | 153800 | 53888130200 | 160300 | 160300 | 160300 | 160200 | 415 |
| 319 | 20231116 | 153700 | 53821608500 | 160200 | 160200 | 160300 | 160200 | 384 |
| 320 | 20231116 | 153600 | 53760072600 | 160300 | 160300 | 160300 | 160100 | 652 |
| 321 | 20231116 | 153500 | 53655568000 | 160200 | 160200 | 160300 | 160100 | 615 |
| 322 | 20231116 | 153400 | 53557021600 | 160300 | 160300 | 160300 | 160200 | 656 |
| 323 | 20231116 | 153300 | 53451872400 | 160300 | 160300 | 160300 | 160200 | 325 |
| 324 | 20231116 | 153200 | 53399778200 | 160200 | 160200 | 160200 | 160100 | 841 |
| 325 | 20231116 | 153100 | 53265071800 | 160100 | 160000 | 160200 | 159900 | 1196 |
| 326 | 20231116 | 153000 | 53073590000 | 160000 | 160000 | 160100 | 159900 | 541 |
| 327 | 20231116 | 152900 | 52987034200 | 160000 | 159900 | 160000 | 159800 | 2255 |
| 328 | 20231116 | 152800 | 52626298800 | 159900 | 159900 | 159900 | 159800 | 1373 |
| 329 | 20231116 | 152700 | 52406866300 | 159900 | 159800 | 159900 | 159800 | 637 |
| 330 | 20231116 | 152600 | 52305015600 | 159900 | 159800 | 159900 | 159700 | 816 |
| 331 | 20231116 | 152500 | 52174628800 | 159700 | 159800 | 159800 | 159700 | 380 |
| 332 | 20231116 | 152400 | 52113920900 | 159800 | 159700 | 159800 | 159600 | 263 |
| 333 | 20231116 | 152300 | 52071915400 | 159700 | 159700 | 159700 | 159600 | 325 |
| 334 | 20231116 | 152200 | 52020017700 | 159600 | 159600 | 159700 | 159500 | 306 |
| 335 | 20231116 | 152100 | 51971170400 | 159500 | 159300 | 159500 | 159300 | 520 |
| 336 | 20231116 | 152000 | 51888291700 | 159400 | 159500 | 159500 | 159300 | 563 |
| 337 | 20231116 | 151900 | 51798532200 | 159500 | 159800 | 159800 | 159400 | 741 |
| 338 | 20231116 | 151800 | 51680252700 | 159700 | 160000 | 160000 | 159700 | 849 |
| 339 | 20231116 | 151700 | 51544562000 | 160000 | 159900 | 160000 | 159800 | 2219 |
| 340 | 20231116 | 151600 | 51189675700 | 159900 | 159800 | 159900 | 159800 | 335 |
| 341 | 20231116 | 151500 | 51136129500 | 159900 | 159800 | 159900 | 159700 | 1077 |
| 342 | 20231116 | 151400 | 50963973500 | 159900 | 159800 | 159900 | 159700 | 1142 |
| 343 | 20231116 | 151300 | 50781463100 | 159800 | 159700 | 159800 | 159700 | 286 |
| 344 | 20231116 | 151200 | 50735776100 | 159700 | 159700 | 159800 | 159500 | 884 |
| 345 | 20231116 | 151100 | 50594634400 | 159700 | 159600 | 159800 | 159600 | 564 |
| 346 | 20231116 | 151000 | 50504565100 | 159700 | 159700 | 159800 | 159600 | 299 |
| 347 | 20231116 | 150900 | 50456818900 | 159700 | 159700 | 159800 | 159500 | 1167 |
| 348 | 20231116 | 150800 | 50270458500 | 159800 | 159800 | 159800 | 159700 | 353 |
| 349 | 20231116 | 150700 | 50214064300 | 159800 | 159800 | 159800 | 159700 | 404 |
| 350 | 20231116 | 150600 | 50149511000 | 159800 | 159700 | 159800 | 159600 | 504 |
| 351 | 20231116 | 150500 | 50069020700 | 159700 | 159600 | 159800 | 159500 | 749 |
| 352 | 20231116 | 150400 | 49949405400 | 159600 | 159700 | 159700 | 159400 | 462 |
| 353 | 20231116 | 150300 | 49875662100 | 159700 | 159700 | 159700 | 159500 | 606 |
| 354 | 20231116 | 150200 | 49778921200 | 159700 | 159600 | 159700 | 159400 | 365 |
| 355 | 20231116 | 150100 | 49720675000 | 159700 | 159700 | 159700 | 159600 | 422 |
| 356 | 20231116 | 150000 | 49653302600 | 159600 | 159600 | 159800 | 159600 | 612 |
| 357 | 20231116 | 145900 | 49555569300 | 159600 | 159600 | 159700 | 159500 | 319 |
| 358 | 20231116 | 145800 | 49504652700 | 159400 | 159700 | 159700 | 159400 | 292 |
| 359 | 20231116 | 145700 | 49458044800 | 159700 | 159600 | 159700 | 159500 | 388 |
| 360 | 20231116 | 145600 | 49396097700 | 159600 | 159500 | 159600 | 159400 | 217 |
| 361 | 20231116 | 145500 | 49361480400 | 159600 | 159500 | 159600 | 159400 | 313 |
| 362 | 20231116 | 145400 | 49311541400 | 159600 | 159400 | 159600 | 159300 | 447 |
| 363 | 20231116 | 145300 | 49240263000 | 159400 | 159500 | 159500 | 159400 | 767 |
| 364 | 20231116 | 145200 | 49117993600 | 159500 | 159600 | 159600 | 159400 | 717 |
| 365 | 20231116 | 145100 | 49003623400 | 159500 | 159700 | 159700 | 159500 | 390 |
| 366 | 20231116 | 145000 | 48941348400 | 159600 | 159500 | 159700 | 159500 | 219 |
| 367 | 20231116 | 144900 | 48906387000 | 159700 | 159700 | 159700 | 159500 | 273 |
| 368 | 20231116 | 144800 | 48862808900 | 159700 | 159500 | 159700 | 159400 | 626 |
| 369 | 20231116 | 144700 | 48762935000 | 159400 | 159500 | 159600 | 159300 | 204 |
| 370 | 20231116 | 144600 | 48730401800 | 159400 | 159500 | 159600 | 159200 | 260 |
| 371 | 20231116 | 144500 | 48688937200 | 159400 | 159300 | 159500 | 159300 | 383 |
| 372 | 20231116 | 144400 | 48627885000 | 159400 | 159500 | 159500 | 159200 | 544 |
| 373 | 20231116 | 144300 | 48541200200 | 159600 | 159400 | 159600 | 159300 | 298 |
| 374 | 20231116 | 144200 | 48493678400 | 159400 | 159600 | 159600 | 159300 | 283 |
| 375 | 20231116 | 144100 | 48448541200 | 159600 | 159400 | 159600 | 159400 | 302 |
| 376 | 20231116 | 144000 | 48400387600 | 159500 | 159600 | 159600 | 159400 | 303 |
| 377 | 20231116 | 143900 | 48352047400 | 159600 | 159500 | 159700 | 159400 | 227 |
| 378 | 20231116 | 143800 | 48315834300 | 159500 | 159500 | 159700 | 159300 | 417 |
| 379 | 20231116 | 143700 | 48249326000 | 159700 | 159600 | 159700 | 159400 | 301 |
| 380 | 20231116 | 143600 | 48201305300 | 159400 | 159400 | 159600 | 159300 | 297 |
| 381 | 20231116 | 143500 | 48153927500 | 159500 | 159300 | 159500 | 159300 | 272 |
| 382 | 20231116 | 143400 | 48110566800 | 159300 | 159400 | 159400 | 159200 | 152 |
| 383 | 20231116 | 143300 | 48086351300 | 159400 | 159400 | 159500 | 159200 | 335 |
| 384 | 20231116 | 143200 | 48032967000 | 159400 | 159400 | 159500 | 159100 | 295 |
| 385 | 20231116 | 143100 | 47985941900 | 159300 | 159200 | 159300 | 159100 | 448 |
| 386 | 20231116 | 143000 | 47914612200 | 159300 | 159100 | 159300 | 158900 | 213 |
| 387 | 20231116 | 142900 | 47880723900 | 159200 | 159100 | 159200 | 159000 | 264 |
| 388 | 20231116 | 142800 | 47838728800 | 159100 | 159000 | 159100 | 158900 | 253 |
| 389 | 20231116 | 142700 | 47798498800 | 158800 | 158800 | 159100 | 158800 | 370 |
| 390 | 20231116 | 142600 | 47739668700 | 158800 | 158800 | 159000 | 158800 | 248 |
| 391 | 20231116 | 142500 | 47700270000 | 158800 | 158800 | 158900 | 158500 | 510 |
| 392 | 20231116 | 142400 | 47619334700 | 158800 | 158600 | 158800 | 158600 | 446 |
| 393 | 20231116 | 142300 | 47548572800 | 158600 | 158600 | 158600 | 158500 | 204 |
| 394 | 20231116 | 142200 | 47516225300 | 158600 | 158500 | 158700 | 158500 | 490 |
| 395 | 20231116 | 142100 | 47438521400 | 158700 | 158900 | 158900 | 158500 | 447 |
| 396 | 20231116 | 142000 | 47367616100 | 158900 | 158500 | 158900 | 158400 | 246 |
| 397 | 20231116 | 141900 | 47328604600 | 158500 | 158500 | 158500 | 158400 | 266 |
| 398 | 20231116 | 141800 | 47286457400 | 158700 | 158400 | 158700 | 158300 | 328 |
| 399 | 20231116 | 141700 | 47234447600 | 158600 | 158600 | 158700 | 158300 | 420 |
| 400 | 20231116 | 141600 | 47167899200 | 158800 | 158700 | 158800 | 158400 | 394 |
| 401 | 20231116 | 141500 | 47105413900 | 158500 | 158800 | 158900 | 158500 | 343 |
| 402 | 20231116 | 141400 | 47050979500 | 158700 | 158700 | 158900 | 158700 | 309 |
| 403 | 20231116 | 141300 | 47001922700 | 158800 | 158700 | 158900 | 158600 | 222 |
| 404 | 20231116 | 141200 | 46966667800 | 158700 | 158400 | 158700 | 158400 | 220 |
| 405 | 20231116 | 141100 | 46931795000 | 158600 | 158700 | 158900 | 158500 | 338 |
| 406 | 20231116 | 141000 | 46878168100 | 158800 | 158400 | 158800 | 158400 | 264 |
| 407 | 20231116 | 140900 | 46836298100 | 158400 | 158600 | 158600 | 158400 | 297 |
| 408 | 20231116 | 140800 | 46789213200 | 158600 | 158900 | 158900 | 158400 | 214 |
| 409 | 20231116 | 140700 | 46755287200 | 158900 | 158800 | 159000 | 158600 | 249 |
| 410 | 20231116 | 140600 | 46715743800 | 158800 | 158700 | 158800 | 158300 | 578 |
| 411 | 20231116 | 140500 | 46624095200 | 158700 | 159000 | 159100 | 158700 | 398 |
| 412 | 20231116 | 140400 | 46560841200 | 159000 | 159000 | 159100 | 158800 | 220 |
| 413 | 20231116 | 140300 | 46525869600 | 159000 | 159600 | 159600 | 159000 | 887 |
| 414 | 20231116 | 140200 | 46384700100 | 159600 | 159500 | 159600 | 159200 | 739 |
| 415 | 20231116 | 140100 | 46266920300 | 159600 | 159500 | 159600 | 159400 | 280 |
| 416 | 20231116 | 140000 | 46222256700 | 159500 | 159400 | 159500 | 159300 | 166 |
| 417 | 20231116 | 135900 | 46195794600 | 159500 | 159600 | 159600 | 159400 | 267 |
| 418 | 20231116 | 135800 | 46153205000 | 159500 | 159400 | 159600 | 159400 | 313 |
| 419 | 20231116 | 135700 | 46103286700 | 159400 | 159600 | 159600 | 159300 | 412 |
| 420 | 20231116 | 135600 | 46037603100 | 159500 | 159500 | 159600 | 159400 | 344 |
| 421 | 20231116 | 135500 | 45982732600 | 159500 | 159600 | 159700 | 159500 | 232 |
| 422 | 20231116 | 135400 | 45945712400 | 159600 | 159400 | 159700 | 159400 | 402 |
| 423 | 20231116 | 135300 | 45881578800 | 159300 | 159400 | 159900 | 159300 | 347 |
| 424 | 20231116 | 135200 | 45826249400 | 159800 | 159800 | 159900 | 159400 | 614 |
| 425 | 20231116 | 135100 | 45728228800 | 159800 | 159900 | 159900 | 159700 | 704 |
| 426 | 20231116 | 135000 | 45615719500 | 159800 | 159800 | 159900 | 159800 | 277 |
| 427 | 20231116 | 134900 | 45571453000 | 159900 | 159800 | 159900 | 159600 | 162 |
| 428 | 20231116 | 134800 | 45545566500 | 159900 | 159900 | 159900 | 159600 | 451 |
| 429 | 20231116 | 134700 | 45473502300 | 159800 | 159800 | 159900 | 159800 | 462 |
| 430 | 20231116 | 134600 | 45399638000 | 159800 | 159800 | 159900 | 159700 | 938 |
| 431 | 20231116 | 134500 | 45249672300 | 159900 | 159600 | 159900 | 159600 | 855 |
| 432 | 20231116 | 134400 | 45113077000 | 159600 | 159600 | 159700 | 159600 | 291 |
| 433 | 20231116 | 134300 | 45066622200 | 159600 | 159500 | 159600 | 159500 | 273 |
| 434 | 20231116 | 134200 | 45023062800 | 159500 | 159700 | 159700 | 159400 | 378 |
| 435 | 20231116 | 134100 | 44962732100 | 159700 | 159800 | 159900 | 159600 | 627 |
| 436 | 20231116 | 134000 | 44862560100 | 159800 | 159700 | 159800 | 159700 | 314 |
| 437 | 20231116 | 133900 | 44812399300 | 159600 | 159400 | 159700 | 159300 | 191 |
| 438 | 20231116 | 133800 | 44781928700 | 159300 | 159400 | 159500 | 159300 | 135 |
| 439 | 20231116 | 133700 | 44760410200 | 159400 | 159600 | 159600 | 159300 | 327 |
| 440 | 20231116 | 133600 | 44708281300 | 159600 | 159500 | 159700 | 159400 | 325 |
| 441 | 20231116 | 133500 | 44656434000 | 159700 | 159500 | 159700 | 159400 | 520 |
| 442 | 20231116 | 133400 | 44573467000 | 159600 | 159600 | 159700 | 159500 | 197 |
| 443 | 20231116 | 133300 | 44542028800 | 159600 | 159500 | 159600 | 159400 | 201 |
| 444 | 20231116 | 133200 | 44509965000 | 159500 | 159600 | 159700 | 159400 | 438 |
| 445 | 20231116 | 133100 | 44440102000 | 159500 | 159500 | 159600 | 159500 | 138 |
| 446 | 20231116 | 133000 | 44418084600 | 159600 | 159500 | 159600 | 159300 | 289 |
| 447 | 20231116 | 132900 | 44371989400 | 159500 | 159500 | 159600 | 159500 | 490 |
| 448 | 20231116 | 132800 | 44293823800 | 159600 | 159600 | 159600 | 159500 | 281 |
| 449 | 20231116 | 132700 | 44248993700 | 159600 | 159500 | 159600 | 159400 | 151 |
| 450 | 20231116 | 132600 | 44224912200 | 159500 | 159600 | 159700 | 159500 | 497 |
| 451 | 20231116 | 132500 | 44145624200 | 159600 | 159700 | 159700 | 159600 | 188 |
| 452 | 20231116 | 132400 | 44115603100 | 159700 | 159600 | 159700 | 159500 | 362 |
| 453 | 20231116 | 132300 | 44057826400 | 159600 | 159600 | 159700 | 159500 | 219 |
| 454 | 20231116 | 132200 | 44022871600 | 159600 | 159500 | 159700 | 159500 | 1250 |
| 455 | 20231116 | 132100 | 43823429200 | 159500 | 159400 | 159500 | 159300 | 445 |
| 456 | 20231116 | 132000 | 43752467700 | 159300 | 159500 | 159500 | 159300 | 358 |
| 457 | 20231116 | 131900 | 43695386300 | 159500 | 159200 | 159500 | 159200 | 309 |
| 458 | 20231116 | 131800 | 43646128100 | 159300 | 159100 | 159300 | 159100 | 185 |
| 459 | 20231116 | 131700 | 43616662400 | 159000 | 159100 | 159300 | 159000 | 232 |
| 460 | 20231116 | 131600 | 43579726800 | 159300 | 159300 | 159300 | 159100 | 227 |
| 461 | 20231116 | 131500 | 43543593500 | 159300 | 159200 | 159300 | 158900 | 289 |
| 462 | 20231116 | 131400 | 43497598200 | 159200 | 158800 | 159200 | 158800 | 175 |
| 463 | 20231116 | 131300 | 43469776800 | 158800 | 158600 | 159000 | 158600 | 219 |
| 464 | 20231116 | 131200 | 43435006000 | 158600 | 159000 | 159000 | 158500 | 545 |
| 465 | 20231116 | 131100 | 43348494700 | 159000 | 159200 | 159400 | 158900 | 237 |
| 466 | 20231116 | 131000 | 43310794800 | 159400 | 159100 | 159400 | 159000 | 376 |
| 467 | 20231116 | 130900 | 43250888100 | 159300 | 158900 | 159400 | 158800 | 475 |
| 468 | 20231116 | 130800 | 43175320400 | 158900 | 158700 | 158900 | 158700 | 116 |
| 469 | 20231116 | 130700 | 43156896100 | 158800 | 158800 | 158800 | 158600 | 337 |
| 470 | 20231116 | 130600 | 43103407700 | 158800 | 158600 | 158800 | 158600 | 174 |
| 471 | 20231116 | 130500 | 43075794800 | 158700 | 158800 | 158800 | 158600 | 224 |
| 472 | 20231116 | 130400 | 43040250800 | 158700 | 158900 | 158900 | 158600 | 433 |
| 473 | 20231116 | 130300 | 42971509000 | 158900 | 159000 | 159100 | 158800 | 303 |
| 474 | 20231116 | 130200 | 42923351500 | 159000 | 158900 | 159200 | 158800 | 349 |
| 475 | 20231116 | 130100 | 42867846100 | 158900 | 159200 | 159300 | 158900 | 577 |
| 476 | 20231116 | 130000 | 42776074000 | 159100 | 159300 | 159400 | 159100 | 444 |
| 477 | 20231116 | 125900 | 42705360800 | 159200 | 159100 | 159400 | 159100 | 387 |
| 478 | 20231116 | 125800 | 42643698000 | 159200 | 159200 | 159300 | 159100 | 260 |
| 479 | 20231116 | 125700 | 42602310400 | 159100 | 159100 | 159100 | 158900 | 160 |
| 480 | 20231116 | 125600 | 42576869300 | 159300 | 159300 | 159300 | 159000 | 616 |
| 481 | 20231116 | 125500 | 42478831500 | 159300 | 158600 | 159300 | 158600 | 1130 |
| 482 | 20231116 | 125400 | 42299152100 | 158500 | 158700 | 158800 | 158500 | 258 |
| 483 | 20231116 | 125300 | 42258223800 | 158800 | 158500 | 158800 | 158200 | 428 |
| 484 | 20231116 | 125200 | 42190418000 | 158700 | 158500 | 158800 | 158300 | 423 |
| 485 | 20231116 | 125100 | 42123342100 | 158400 | 158100 | 158500 | 158100 | 745 |
| 486 | 20231116 | 125000 | 42005429200 | 158100 | 158000 | 158100 | 157900 | 302 |
| 487 | 20231116 | 124900 | 41957699200 | 158000 | 158000 | 158100 | 157900 | 211 |
| 488 | 20231116 | 124800 | 41924354300 | 158000 | 158100 | 158100 | 158000 | 223 |
| 489 | 20231116 | 124700 | 41889111700 | 158000 | 158000 | 158100 | 157900 | 340 |
| 490 | 20231116 | 124600 | 41835387000 | 158000 | 158000 | 158100 | 158000 | 158 |
| 491 | 20231116 | 124500 | 41810419100 | 158100 | 157900 | 158100 | 157900 | 278 |
| 492 | 20231116 | 124400 | 41766497600 | 158000 | 157900 | 158000 | 157700 | 268 |
| 493 | 20231116 | 124300 | 41724162800 | 158000 | 157800 | 158000 | 157700 | 250 |
| 494 | 20231116 | 124200 | 41684678400 | 157800 | 157600 | 157800 | 157600 | 1446 |
| 495 | 20231116 | 124100 | 41456599000 | 157600 | 158000 | 158000 | 157600 | 782 |
| 496 | 20231116 | 124000 | 41333241600 | 157900 | 157800 | 158000 | 157700 | 644 |
| 497 | 20231116 | 123900 | 41231582700 | 157800 | 158000 | 158000 | 157800 | 502 |
| 498 | 20231116 | 123800 | 41152314000 | 158000 | 158100 | 158100 | 157900 | 1428 |
| 499 | 20231116 | 123700 | 40926751600 | 158100 | 158200 | 158300 | 158100 | 398 |
| 500 | 20231116 | 123600 | 40863789900 | 158200 | 158200 | 158200 | 158100 | 339 |
| 501 | 20231116 | 123500 | 40810174300 | 158300 | 158300 | 158300 | 158200 | 295 |
| 502 | 20231116 | 123400 | 40763503700 | 158300 | 158200 | 158300 | 158200 | 253 |
| 503 | 20231116 | 123300 | 40723463200 | 158200 | 158400 | 158400 | 158100 | 279 |
| 504 | 20231116 | 123200 | 40679318900 | 158400 | 158400 | 158400 | 158100 | 615 |
| 505 | 20231116 | 123100 | 40581988200 | 158300 | 158400 | 158400 | 158200 | 235 |
| 506 | 20231116 | 123000 | 40544792300 | 158400 | 158300 | 158400 | 158300 | 197 |
| 507 | 20231116 | 122900 | 40513600200 | 158400 | 158400 | 158400 | 158200 | 938 |
| 508 | 20231116 | 122800 | 40365138900 | 158400 | 158600 | 158600 | 158400 | 933 |
| 509 | 20231116 | 122700 | 40217318700 | 158600 | 158700 | 158700 | 158500 | 432 |
| 510 | 20231116 | 122600 | 40148795500 | 158600 | 158700 | 158800 | 158600 | 231 |
| 511 | 20231116 | 122500 | 40112145300 | 158700 | 158900 | 158900 | 158600 | 319 |
| 512 | 20231116 | 122400 | 40061510700 | 158700 | 158800 | 158900 | 158700 | 313 |
| 513 | 20231116 | 122300 | 40011802900 | 158900 | 158700 | 158900 | 158600 | 213 |
| 514 | 20231116 | 122200 | 39977977200 | 158900 | 159000 | 159000 | 158800 | 393 |
| 515 | 20231116 | 122100 | 39915520300 | 158900 | 158900 | 159000 | 158600 | 942 |
| 516 | 20231116 | 122000 | 39765985600 | 158800 | 159100 | 159100 | 158800 | 1171 |
| 517 | 20231116 | 121900 | 39579741800 | 159100 | 159300 | 159300 | 159000 | 295 |
| 518 | 20231116 | 121800 | 39532803400 | 159300 | 158800 | 159300 | 158800 | 688 |
| 519 | 20231116 | 121700 | 39423390200 | 158800 | 158800 | 159000 | 158800 | 221 |
| 520 | 20231116 | 121600 | 39388272600 | 158800 | 158800 | 159000 | 158700 | 280 |
| 521 | 20231116 | 121500 | 39343785900 | 158800 | 158700 | 158900 | 158700 | 234 |
| 522 | 20231116 | 121400 | 39306637800 | 158700 | 158700 | 158900 | 158700 | 447 |
| 523 | 20231116 | 121300 | 39235665500 | 158800 | 158600 | 158800 | 158600 | 156 |
| 524 | 20231116 | 121200 | 39210908900 | 158700 | 158700 | 158700 | 158500 | 219 |
| 525 | 20231116 | 121100 | 39176170800 | 158700 | 158600 | 158700 | 158500 | 257 |
| 526 | 20231116 | 121000 | 39135407300 | 158700 | 158400 | 158700 | 158400 | 253 |
| 527 | 20231116 | 120900 | 39095286800 | 158500 | 158600 | 158700 | 158300 | 380 |
| 528 | 20231116 | 120800 | 39035077500 | 158700 | 158600 | 158700 | 158500 | 169 |
| 529 | 20231116 | 120700 | 39008268000 | 158800 | 158700 | 158800 | 158400 | 448 |
| 530 | 20231116 | 120600 | 38937232400 | 158800 | 158500 | 158800 | 158500 | 495 |
| 531 | 20231116 | 120500 | 38858683500 | 158400 | 158400 | 158500 | 158400 | 245 |
| 532 | 20231116 | 120400 | 38819870900 | 158400 | 158600 | 158600 | 158300 | 212 |
| 533 | 20231116 | 120300 | 38786283100 | 158600 | 158300 | 158600 | 158300 | 502 |
| 534 | 20231116 | 120200 | 38706787300 | 158500 | 158500 | 158600 | 158400 | 382 |
| 535 | 20231116 | 120100 | 38646247300 | 158500 | 158400 | 158600 | 158400 | 332 |
| 536 | 20231116 | 120000 | 38593626700 | 158400 | 158500 | 158600 | 158400 | 577 |
| 537 | 20231116 | 115900 | 38502213000 | 158400 | 158500 | 158600 | 158400 | 380 |
| 538 | 20231116 | 115800 | 38441970700 | 158500 | 158500 | 158700 | 158400 | 237 |
| 539 | 20231116 | 115700 | 38404385300 | 158500 | 158400 | 158600 | 158400 | 446 |
| 540 | 20231116 | 115600 | 38333714900 | 158500 | 158500 | 158700 | 158400 | 308 |
| 541 | 20231116 | 115500 | 38284873000 | 158500 | 158500 | 158700 | 158400 | 576 |
| 542 | 20231116 | 115400 | 38193567300 | 158500 | 158500 | 158500 | 158400 | 448 |
| 543 | 20231116 | 115300 | 38122577100 | 158500 | 158500 | 158700 | 158400 | 792 |
| 544 | 20231116 | 115200 | 37997037300 | 158500 | 158800 | 158800 | 158400 | 890 |
| 545 | 20231116 | 115100 | 37855943900 | 158800 | 159000 | 159000 | 158600 | 644 |
| 546 | 20231116 | 115000 | 37753723700 | 159000 | 159100 | 159300 | 158900 | 590 |
| 547 | 20231116 | 114900 | 37659919000 | 159300 | 159400 | 159400 | 158900 | 681 |
| 548 | 20231116 | 114800 | 37551612800 | 159300 | 159100 | 159400 | 159000 | 353 |
| 549 | 20231116 | 114700 | 37495421300 | 159100 | 159400 | 159400 | 159100 | 443 |
| 550 | 20231116 | 114600 | 37424867000 | 159400 | 158900 | 159400 | 158900 | 327 |
| 551 | 20231116 | 114500 | 37372813300 | 159000 | 158900 | 159000 | 158800 | 742 |
| 552 | 20231116 | 114400 | 37254903200 | 158800 | 158700 | 158900 | 158600 | 431 |
| 553 | 20231116 | 114300 | 37186489400 | 158700 | 158600 | 158700 | 158500 | 491 |
| 554 | 20231116 | 114200 | 37108626800 | 158600 | 158700 | 158700 | 158600 | 396 |
| 555 | 20231116 | 114100 | 37045816900 | 158700 | 158800 | 158800 | 158700 | 671 |
| 556 | 20231116 | 114000 | 36939302800 | 158800 | 158600 | 158800 | 158600 | 239 |
| 557 | 20231116 | 113900 | 36901378000 | 158700 | 158800 | 158800 | 158700 | 318 |
| 558 | 20231116 | 113800 | 36850896900 | 158700 | 158600 | 158800 | 158600 | 406 |
| 559 | 20231116 | 113700 | 36786475300 | 158600 | 158700 | 158900 | 158500 | 2276 |
| 560 | 20231116 | 113600 | 36425487300 | 158700 | 159300 | 159300 | 158600 | 1131 |
| 561 | 20231116 | 113500 | 36245643300 | 159300 | 159500 | 159600 | 159300 | 656 |
| 562 | 20231116 | 113400 | 36141082600 | 159600 | 159500 | 159700 | 159400 | 407 |
| 563 | 20231116 | 113300 | 36076147900 | 159500 | 159900 | 160000 | 159500 | 1009 |
| 564 | 20231116 | 113200 | 35915029300 | 159900 | 160000 | 160100 | 159900 | 527 |
| 565 | 20231116 | 113100 | 35830699100 | 160000 | 160100 | 160400 | 160000 | 634 |
| 566 | 20231116 | 113000 | 35729192600 | 160100 | 160500 | 160600 | 160000 | 990 |
| 567 | 20231116 | 112900 | 35570506600 | 160600 | 160300 | 160700 | 160300 | 596 |
| 568 | 20231116 | 112800 | 35474889300 | 160300 | 160400 | 160700 | 160300 | 657 |
| 569 | 20231116 | 112700 | 35369432600 | 160300 | 160500 | 160500 | 160200 | 224 |
| 570 | 20231116 | 112600 | 35333502300 | 160500 | 160200 | 160500 | 160000 | 1791 |
| 571 | 20231116 | 112500 | 35046567100 | 160200 | 160100 | 160200 | 160000 | 755 |
| 572 | 20231116 | 112400 | 34925706500 | 160000 | 159900 | 160000 | 159900 | 352 |
| 573 | 20231116 | 112300 | 34869391900 | 160000 | 159900 | 160000 | 159900 | 351 |
| 574 | 20231116 | 112200 | 34813259500 | 160000 | 160200 | 160300 | 159900 | 752 |
| 575 | 20231116 | 112100 | 34692909400 | 160200 | 160100 | 160200 | 160000 | 281 |
| 576 | 20231116 | 112000 | 34647912900 | 160100 | 160100 | 160200 | 160100 | 301 |
| 577 | 20231116 | 111900 | 34599713600 | 160100 | 160200 | 160200 | 159900 | 353 |
| 578 | 20231116 | 111800 | 34543197000 | 160200 | 160000 | 160200 | 160000 | 494 |
| 579 | 20231116 | 111700 | 34464113700 | 160100 | 160200 | 160200 | 160000 | 543 |
| 580 | 20231116 | 111600 | 34377173500 | 160200 | 160100 | 160200 | 160000 | 687 |
| 581 | 20231116 | 111500 | 34267204600 | 160100 | 159700 | 160100 | 159700 | 662 |
| 582 | 20231116 | 111400 | 34161311300 | 159700 | 159400 | 159800 | 159400 | 1263 |
| 583 | 20231116 | 111300 | 33959828400 | 159300 | 159100 | 159400 | 159000 | 805 |
| 584 | 20231116 | 111200 | 33831660300 | 159200 | 159300 | 159300 | 158500 | 797 |
| 585 | 20231116 | 111100 | 33704885100 | 159300 | 158200 | 159400 | 158200 | 1323 |
| 586 | 20231116 | 111000 | 33494633200 | 158400 | 159200 | 159500 | 158200 | 2487 |
| 587 | 20231116 | 110900 | 33099878400 | 159200 | 159600 | 159900 | 159200 | 1447 |
| 588 | 20231116 | 110800 | 32869027100 | 159600 | 159700 | 159900 | 159500 | 1202 |
| 589 | 20231116 | 110700 | 32677085500 | 159700 | 160200 | 160200 | 159500 | 2258 |
| 590 | 20231116 | 110600 | 32316426500 | 160100 | 160200 | 160400 | 160100 | 587 |
| 591 | 20231116 | 110500 | 32222376400 | 160200 | 160300 | 160300 | 160000 | 668 |
| 592 | 20231116 | 110400 | 32115401700 | 160300 | 160600 | 160700 | 160100 | 460 |
| 593 | 20231116 | 110300 | 32041597500 | 160000 | 160700 | 160700 | 160000 | 2409 |
| 594 | 20231116 | 110200 | 31656003200 | 160700 | 161000 | 161000 | 160100 | 1418 |
| 595 | 20231116 | 110100 | 31428623500 | 160900 | 160900 | 161000 | 160300 | 891 |
| 596 | 20231116 | 110000 | 31285461000 | 160700 | 160400 | 160900 | 160300 | 2275 |
| 597 | 20231116 | 105900 | 30920133900 | 160400 | 160500 | 160600 | 160300 | 755 |
| 598 | 20231116 | 105800 | 30799001900 | 160500 | 160500 | 160600 | 160400 | 952 |
| 599 | 20231116 | 105700 | 30646251100 | 160600 | 160800 | 160800 | 160500 | 815 |
| 600 | 20231116 | 105600 | 30515382300 | 160800 | 160800 | 160800 | 160500 | 1091 |
| 601 | 20231116 | 105500 | 30340101500 | 160700 | 161000 | 161000 | 160500 | 931 |
| 602 | 20231116 | 105400 | 30190443200 | 160900 | 161300 | 161300 | 160800 | 741 |
| 603 | 20231116 | 105300 | 30071143900 | 161300 | 161200 | 161300 | 160800 | 707 |
| 604 | 20231116 | 105200 | 29957238000 | 161200 | 161600 | 161600 | 160800 | 851 |
| 605 | 20231116 | 105100 | 29820044600 | 161600 | 161800 | 161800 | 160900 | 958 |
| 606 | 20231116 | 105000 | 29665426500 | 161600 | 161100 | 161900 | 161100 | 3957 |
| 607 | 20231116 | 104900 | 29025841500 | 161000 | 160500 | 161000 | 160500 | 1874 |
| 608 | 20231116 | 104800 | 28724453500 | 160500 | 160900 | 161000 | 160400 | 3571 |
| 609 | 20231116 | 104700 | 28150790300 | 160900 | 160800 | 161000 | 160700 | 723 |
| 610 | 20231116 | 104600 | 28034459400 | 160800 | 160900 | 160900 | 160500 | 905 |
| 611 | 20231116 | 104500 | 27889015900 | 160800 | 161100 | 161200 | 160800 | 1477 |
| 612 | 20231116 | 104400 | 27651198200 | 161100 | 161000 | 161200 | 160900 | 1226 |
| 613 | 20231116 | 104300 | 27453732600 | 161000 | 160300 | 161000 | 160100 | 2751 |
| 614 | 20231116 | 104200 | 27011859200 | 160500 | 160400 | 160700 | 160200 | 1482 |
| 615 | 20231116 | 104100 | 26774063500 | 160300 | 160500 | 160500 | 160000 | 3882 |
| 616 | 20231116 | 104000 | 26152083600 | 160500 | 160900 | 161000 | 160400 | 1213 |
| 617 | 20231116 | 103900 | 25957281100 | 160800 | 160400 | 160900 | 160300 | 2014 |
| 618 | 20231116 | 103800 | 25633935100 | 160400 | 160600 | 161000 | 160300 | 1931 |
| 619 | 20231116 | 103700 | 25323602600 | 160700 | 161600 | 161700 | 160200 | 5160 |
| 620 | 20231116 | 103600 | 24493714000 | 161600 | 161700 | 162500 | 161200 | 6888 |
| 621 | 20231116 | 103500 | 23377948500 | 161700 | 160500 | 161700 | 160400 | 5826 |
| 622 | 20231116 | 103400 | 22438258400 | 160500 | 160300 | 160800 | 160100 | 1344 |
| 623 | 20231116 | 103300 | 22222472800 | 160800 | 161400 | 161500 | 160000 | 2579 |
| 624 | 20231116 | 103200 | 21807797500 | 161400 | 161500 | 161600 | 161200 | 3908 |
| 625 | 20231116 | 103100 | 21176982500 | 161500 | 160900 | 161500 | 160900 | 5383 |
| 626 | 20231116 | 103000 | 20309206400 | 160900 | 160500 | 161000 | 160400 | 2880 |
| 627 | 20231116 | 102900 | 19846400300 | 160500 | 160500 | 160600 | 160300 | 1586 |
| 628 | 20231116 | 102800 | 19591929000 | 160400 | 160500 | 160700 | 160000 | 2406 |
| 629 | 20231116 | 102700 | 19205990700 | 160400 | 160000 | 160700 | 159800 | 4372 |
| 630 | 20231116 | 102600 | 18505143200 | 160000 | 159300 | 160200 | 159000 | 4174 |
| 631 | 20231116 | 102500 | 17838709200 | 159200 | 159500 | 159800 | 159100 | 2012 |
| 632 | 20231116 | 102400 | 17518193700 | 159400 | 159600 | 160000 | 159300 | 2790 |
| 633 | 20231116 | 102300 | 17073118300 | 160200 | 160300 | 160700 | 159600 | 2859 |
| 634 | 20231116 | 102200 | 16615349700 | 160000 | 159900 | 160200 | 159900 | 1630 |
| 635 | 20231116 | 102100 | 16354497100 | 160000 | 160700 | 160900 | 159900 | 3287 |
| 636 | 20231116 | 102000 | 15827751700 | 160700 | 161400 | 161800 | 160700 | 3850 |
| 637 | 20231116 | 101900 | 15207237900 | 161300 | 160900 | 161500 | 160900 | 4300 |
| 638 | 20231116 | 101800 | 14513560200 | 161000 | 160200 | 161000 | 160100 | 4516 |
| 639 | 20231116 | 101700 | 13788433400 | 160300 | 159900 | 161000 | 159900 | 6019 |
| 640 | 20231116 | 101600 | 12821437800 | 160000 | 159900 | 160100 | 159500 | 6378 |
| 641 | 20231116 | 101500 | 11801571300 | 159900 | 159300 | 159900 | 158900 | 5162 |
| 642 | 20231116 | 101400 | 10977953200 | 159300 | 159200 | 159500 | 158900 | 2825 |
| 643 | 20231116 | 101300 | 10528265800 | 159200 | 157800 | 159200 | 157800 | 3009 |
| 644 | 20231116 | 101200 | 10051085000 | 158000 | 158500 | 158500 | 157800 | 3649 |
| 645 | 20231116 | 101100 | 9473790400 | 158300 | 159100 | 159500 | 158300 | 5577 |
| 646 | 20231116 | 101000 | 8587838600 | 159000 | 157300 | 159300 | 157300 | 6335 |
| 647 | 20231116 | 100900 | 7585044500 | 157400 | 156600 | 157600 | 156200 | 5194 |
| 648 | 20231116 | 100800 | 6768650800 | 156600 | 156000 | 157000 | 155800 | 2900 |
| 649 | 20231116 | 100700 | 6314959700 | 156000 | 156500 | 156600 | 155700 | 1912 |
| 650 | 20231116 | 100600 | 6016765200 | 156600 | 156100 | 156600 | 155700 | 2614 |
| 651 | 20231116 | 100500 | 5608780600 | 156100 | 156800 | 158000 | 156100 | 6011 |
| 652 | 20231116 | 100400 | 4665486700 | 156600 | 155200 | 156800 | 154700 | 6935 |
| 653 | 20231116 | 100300 | 3583426900 | 155300 | 154100 | 155300 | 153800 | 2843 |
| 654 | 20231116 | 100200 | 3143985400 | 154100 | 155500 | 155900 | 153600 | 7779 |
| 655 | 20231116 | 100100 | 1936554500 | 155500 | 153500 | 155600 | 153400 | 7379 |
| 656 | 20231116 | 100000 | 797868300 | 153500 | 152000 | 153600 | 152000 | 4761 |