40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 3 | 20231117 | 202600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 4 | 20231117 | 202500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 5 | 20231117 | 202400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 6 | 20231117 | 202300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 7 | 20231117 | 202200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 8 | 20231117 | 202100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 9 | 20231117 | 202000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 10 | 20231117 | 201900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 11 | 20231117 | 201800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 12 | 20231117 | 201700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 13 | 20231117 | 201600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 14 | 20231117 | 201500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 15 | 20231117 | 201400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 16 | 20231117 | 201300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 17 | 20231117 | 201200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 18 | 20231117 | 201100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 19 | 20231117 | 201000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 20 | 20231117 | 200900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 21 | 20231117 | 200800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 22 | 20231117 | 200700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 23 | 20231117 | 200600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 24 | 20231117 | 200500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 25 | 20231117 | 200400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 26 | 20231117 | 200300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 27 | 20231117 | 200200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 28 | 20231117 | 200100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 29 | 20231117 | 200000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 30 | 20231117 | 195900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 31 | 20231117 | 195800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 32 | 20231117 | 195700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 33 | 20231117 | 195600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 34 | 20231117 | 195500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 35 | 20231117 | 195400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 36 | 20231117 | 195300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 37 | 20231117 | 195200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 38 | 20231117 | 195100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 39 | 20231117 | 195000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 40 | 20231117 | 194900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 41 | 20231117 | 194800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 42 | 20231117 | 194700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 43 | 20231117 | 194600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 44 | 20231117 | 194500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 45 | 20231117 | 194400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 46 | 20231117 | 194300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 47 | 20231117 | 194200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 48 | 20231117 | 194100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 49 | 20231117 | 194000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 50 | 20231117 | 193900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 51 | 20231117 | 193800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 52 | 20231117 | 193700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 53 | 20231117 | 193600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 54 | 20231117 | 193500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 55 | 20231117 | 193400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 56 | 20231117 | 193300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 57 | 20231117 | 193200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 58 | 20231117 | 193100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 59 | 20231117 | 193000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 60 | 20231117 | 192900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 61 | 20231117 | 192800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 62 | 20231117 | 192700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 63 | 20231117 | 192600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 64 | 20231117 | 192500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 65 | 20231117 | 192400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 66 | 20231117 | 192300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 67 | 20231117 | 192200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 68 | 20231117 | 192100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 69 | 20231117 | 192000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 70 | 20231117 | 191900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 71 | 20231117 | 191800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 72 | 20231117 | 191700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 73 | 20231117 | 191600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 74 | 20231117 | 191500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 75 | 20231117 | 191400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 76 | 20231117 | 191300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 77 | 20231117 | 191200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 78 | 20231117 | 191100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 79 | 20231117 | 191000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 80 | 20231117 | 190900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 81 | 20231117 | 190800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 82 | 20231117 | 190700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 83 | 20231117 | 190600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 84 | 20231117 | 190500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 85 | 20231117 | 190400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 86 | 20231117 | 190300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 87 | 20231117 | 190200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 88 | 20231117 | 190100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 89 | 20231117 | 190000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 90 | 20231117 | 185900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 91 | 20231117 | 185800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 92 | 20231117 | 185700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 93 | 20231117 | 185600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 94 | 20231117 | 185500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 95 | 20231117 | 185400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 96 | 20231117 | 185300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 97 | 20231117 | 185200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 98 | 20231117 | 185100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 99 | 20231117 | 185000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 100 | 20231117 | 184900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 101 | 20231117 | 184800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 102 | 20231117 | 184700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 103 | 20231117 | 184600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 104 | 20231117 | 184500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 105 | 20231117 | 184400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 106 | 20231117 | 184300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 107 | 20231117 | 184200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 108 | 20231117 | 184100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 109 | 20231117 | 184000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 110 | 20231117 | 183900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 111 | 20231117 | 183800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 112 | 20231117 | 183700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 113 | 20231117 | 183600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 114 | 20231117 | 183500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 115 | 20231117 | 183400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 116 | 20231117 | 183300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 117 | 20231117 | 183200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 118 | 20231117 | 183100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 119 | 20231117 | 183000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 120 | 20231117 | 182900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 121 | 20231117 | 182800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 122 | 20231117 | 182700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 123 | 20231117 | 182600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 124 | 20231117 | 182500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 125 | 20231117 | 182400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 126 | 20231117 | 182300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 127 | 20231117 | 182200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 128 | 20231117 | 182100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 129 | 20231117 | 182000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 130 | 20231117 | 181900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 131 | 20231117 | 181800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 132 | 20231117 | 181700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 133 | 20231117 | 181600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 134 | 20231117 | 181500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 135 | 20231117 | 181400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 136 | 20231117 | 181300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 137 | 20231117 | 181200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 138 | 20231117 | 181100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 139 | 20231117 | 181000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 140 | 20231117 | 180900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 141 | 20231117 | 180800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 142 | 20231117 | 180700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 143 | 20231117 | 180600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 144 | 20231117 | 180500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 145 | 20231117 | 180400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 146 | 20231117 | 180300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 147 | 20231117 | 180200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 148 | 20231117 | 180100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 149 | 20231117 | 180000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 150 | 20231117 | 175900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 151 | 20231117 | 175800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 152 | 20231117 | 175700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 153 | 20231117 | 175600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 154 | 20231117 | 175500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 155 | 20231117 | 175400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 156 | 20231117 | 175300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 157 | 20231117 | 175200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 158 | 20231117 | 175100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 159 | 20231117 | 175000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 160 | 20231117 | 174900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 161 | 20231117 | 174800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 162 | 20231117 | 174700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 163 | 20231117 | 174600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 164 | 20231117 | 174500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 165 | 20231117 | 174400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 166 | 20231117 | 174300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 167 | 20231117 | 174200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 168 | 20231117 | 174100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 169 | 20231117 | 174000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 170 | 20231117 | 173900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 171 | 20231117 | 173800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 172 | 20231117 | 173700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 173 | 20231117 | 173600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 174 | 20231117 | 173500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 175 | 20231117 | 173400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 176 | 20231117 | 173300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 177 | 20231117 | 173200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 178 | 20231117 | 173100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 179 | 20231117 | 173000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 180 | 20231117 | 172900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 181 | 20231117 | 172800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 182 | 20231117 | 172700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 183 | 20231117 | 172600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 184 | 20231117 | 172500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 185 | 20231117 | 172400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 186 | 20231117 | 172300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 187 | 20231117 | 172200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 188 | 20231117 | 172100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 189 | 20231117 | 172000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 190 | 20231117 | 171900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 191 | 20231117 | 171800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 192 | 20231117 | 171700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 193 | 20231117 | 171600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 194 | 20231117 | 171500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 195 | 20231117 | 171400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 196 | 20231117 | 171300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 197 | 20231117 | 171200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 198 | 20231117 | 171100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 199 | 20231117 | 171000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 200 | 20231117 | 170900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 201 | 20231117 | 170800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 202 | 20231117 | 170700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 203 | 20231117 | 170600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 204 | 20231117 | 170500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 205 | 20231117 | 170400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 206 | 20231117 | 170300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 207 | 20231117 | 170200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 208 | 20231117 | 170100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 209 | 20231117 | 170000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 210 | 20231117 | 165900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 211 | 20231117 | 165800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 212 | 20231117 | 165700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 213 | 20231117 | 165600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 214 | 20231117 | 165500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 215 | 20231117 | 165400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 216 | 20231117 | 165300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 217 | 20231117 | 165200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 218 | 20231117 | 165100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 219 | 20231117 | 165000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 220 | 20231117 | 164900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 221 | 20231117 | 164800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 222 | 20231117 | 164700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 223 | 20231117 | 164600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 224 | 20231117 | 164500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 225 | 20231117 | 164400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 226 | 20231117 | 164300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 227 | 20231117 | 164200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 228 | 20231117 | 164100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 229 | 20231117 | 164000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 230 | 20231117 | 163900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 231 | 20231117 | 163800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 232 | 20231117 | 163700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 233 | 20231117 | 163600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 234 | 20231117 | 163500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 235 | 20231117 | 163400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 236 | 20231117 | 163300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 237 | 20231117 | 163200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 238 | 20231117 | 163100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 239 | 20231117 | 163000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 240 | 20231117 | 162900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 241 | 20231117 | 162800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 242 | 20231117 | 162700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 243 | 20231117 | 162600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 244 | 20231117 | 162500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 245 | 20231117 | 162400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 246 | 20231117 | 162300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 247 | 20231117 | 162200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 248 | 20231117 | 162100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 249 | 20231117 | 162000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 250 | 20231117 | 161900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 251 | 20231117 | 161800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 252 | 20231117 | 161700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 253 | 20231117 | 161600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 254 | 20231117 | 161500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 255 | 20231117 | 161400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 256 | 20231117 | 161300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 257 | 20231117 | 161200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 258 | 20231117 | 161100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 259 | 20231117 | 161000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 260 | 20231117 | 160900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 261 | 20231117 | 160800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 262 | 20231117 | 160700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 263 | 20231117 | 160600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 264 | 20231117 | 160500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 265 | 20231117 | 160400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 266 | 20231117 | 160300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 267 | 20231117 | 160200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 268 | 20231117 | 160100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 269 | 20231117 | 160000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 270 | 20231117 | 155900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 271 | 20231117 | 155800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 272 | 20231117 | 155700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 273 | 20231117 | 155600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 274 | 20231117 | 155500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 275 | 20231117 | 155400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 276 | 20231117 | 155300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 277 | 20231117 | 155200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 278 | 20231117 | 155100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 279 | 20231117 | 155000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 280 | 20231117 | 154900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 281 | 20231117 | 154800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 282 | 20231117 | 154700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 283 | 20231117 | 154600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 284 | 20231117 | 154500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 285 | 20231117 | 154400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 286 | 20231117 | 154300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 287 | 20231117 | 154200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 288 | 20231117 | 154100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 289 | 20231117 | 154000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 290 | 20231117 | 153900 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 291 | 20231117 | 153800 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 292 | 20231117 | 153700 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 293 | 20231117 | 153600 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 294 | 20231117 | 153500 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 295 | 20231117 | 153400 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 296 | 20231117 | 153300 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 297 | 20231117 | 153200 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 298 | 20231117 | 153100 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 299 | 20231117 | 153000 | 43372582700 | 116400 | 116400 | 116400 | 116400 | 5875 |
| 300 | 20231117 | 152900 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 301 | 20231117 | 152800 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 302 | 20231117 | 152700 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 303 | 20231117 | 152600 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 304 | 20231117 | 152500 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 305 | 20231117 | 152400 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 306 | 20231117 | 152300 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 307 | 20231117 | 152200 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 308 | 20231117 | 152100 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 309 | 20231117 | 152000 | 42688732700 | 116400 | 116400 | 116400 | 116400 | 0 |
| 310 | 20231117 | 151900 | 42688732700 | 116400 | 117000 | 117200 | 116400 | 2625 |
| 311 | 20231117 | 151800 | 42382298100 | 116900 | 117400 | 117400 | 116800 | 1623 |
| 312 | 20231117 | 151700 | 42192204200 | 117400 | 117300 | 117800 | 117300 | 2883 |
| 313 | 20231117 | 151600 | 41853426700 | 117300 | 117200 | 117400 | 117100 | 1718 |
| 314 | 20231117 | 151500 | 41652004700 | 117200 | 117100 | 117300 | 117000 | 1239 |
| 315 | 20231117 | 151400 | 41506785700 | 117100 | 117000 | 117100 | 116900 | 791 |
| 316 | 20231117 | 151300 | 41414218800 | 117000 | 116900 | 117000 | 116700 | 647 |
| 317 | 20231117 | 151200 | 41338616300 | 116900 | 117000 | 117000 | 116800 | 592 |
| 318 | 20231117 | 151100 | 41269409500 | 117000 | 116900 | 117000 | 116800 | 843 |
| 319 | 20231117 | 151000 | 41170841500 | 116900 | 116900 | 117000 | 116700 | 1544 |
| 320 | 20231117 | 150900 | 40990411900 | 117000 | 117100 | 117300 | 116900 | 1976 |
| 321 | 20231117 | 150800 | 40758963700 | 117100 | 117100 | 117200 | 116900 | 755 |
| 322 | 20231117 | 150700 | 40670626400 | 117100 | 117000 | 117200 | 116800 | 1139 |
| 323 | 20231117 | 150600 | 40537311200 | 117000 | 116700 | 117100 | 116600 | 1987 |
| 324 | 20231117 | 150500 | 40305017900 | 116700 | 116600 | 116800 | 116500 | 959 |
| 325 | 20231117 | 150400 | 40193196700 | 116700 | 116500 | 116700 | 116500 | 822 |
| 326 | 20231117 | 150300 | 40097360300 | 116500 | 116000 | 116600 | 116000 | 1195 |
| 327 | 20231117 | 150200 | 39958503300 | 116100 | 116000 | 116100 | 116000 | 321 |
| 328 | 20231117 | 150100 | 39921255700 | 116000 | 115900 | 116100 | 115800 | 1008 |
| 329 | 20231117 | 150000 | 39804344600 | 115900 | 115900 | 116000 | 115800 | 505 |
| 330 | 20231117 | 145900 | 39745791300 | 116000 | 116000 | 116100 | 115800 | 2027 |
| 331 | 20231117 | 145800 | 39510934500 | 116000 | 116000 | 116200 | 116000 | 760 |
| 332 | 20231117 | 145700 | 39422698400 | 116000 | 115900 | 116100 | 115900 | 837 |
| 333 | 20231117 | 145600 | 39325572400 | 116100 | 115800 | 116100 | 115600 | 2430 |
| 334 | 20231117 | 145500 | 39044453300 | 115800 | 115900 | 115900 | 115600 | 902 |
| 335 | 20231117 | 145400 | 38940085300 | 115900 | 116000 | 116100 | 115800 | 918 |
| 336 | 20231117 | 145300 | 38833659700 | 116100 | 116100 | 116100 | 116000 | 373 |
| 337 | 20231117 | 145200 | 38790371400 | 116100 | 116000 | 116200 | 115900 | 478 |
| 338 | 20231117 | 145100 | 38734896400 | 115900 | 116000 | 116100 | 115800 | 909 |
| 339 | 20231117 | 145000 | 38629484400 | 116100 | 116000 | 116200 | 116000 | 778 |
| 340 | 20231117 | 144900 | 38539176400 | 116100 | 115900 | 116200 | 115800 | 2334 |
| 341 | 20231117 | 144800 | 38268508600 | 115800 | 116000 | 116000 | 115800 | 1045 |
| 342 | 20231117 | 144700 | 38147433500 | 116000 | 115800 | 116000 | 115600 | 2327 |
| 343 | 20231117 | 144600 | 37878189000 | 115800 | 116100 | 116200 | 115800 | 1717 |
| 344 | 20231117 | 144500 | 37679117800 | 116000 | 116000 | 116100 | 115900 | 969 |
| 345 | 20231117 | 144400 | 37566743900 | 115900 | 115900 | 116000 | 115800 | 1213 |
| 346 | 20231117 | 144300 | 37426133700 | 116000 | 116200 | 116200 | 115800 | 751 |
| 347 | 20231117 | 144200 | 37339014300 | 116100 | 116300 | 116300 | 116000 | 744 |
| 348 | 20231117 | 144100 | 37252607600 | 116300 | 116000 | 116400 | 116000 | 970 |
| 349 | 20231117 | 144000 | 37139887700 | 116100 | 115800 | 116300 | 115700 | 2131 |
| 350 | 20231117 | 143900 | 36893089300 | 115800 | 116500 | 116500 | 115800 | 3497 |
| 351 | 20231117 | 143800 | 36487185800 | 116500 | 116300 | 116500 | 116000 | 4280 |
| 352 | 20231117 | 143700 | 35990221300 | 116300 | 116500 | 116500 | 116100 | 2615 |
| 353 | 20231117 | 143600 | 35686126100 | 116500 | 116700 | 116700 | 116400 | 941 |
| 354 | 20231117 | 143500 | 35576499700 | 116800 | 117000 | 117000 | 116600 | 807 |
| 355 | 20231117 | 143400 | 35482247600 | 117000 | 117000 | 117200 | 116900 | 879 |
| 356 | 20231117 | 143300 | 35379407500 | 117100 | 116900 | 117200 | 116800 | 956 |
| 357 | 20231117 | 143200 | 35267570800 | 117000 | 116600 | 117300 | 116500 | 2895 |
| 358 | 20231117 | 143100 | 34928885600 | 116800 | 116600 | 116800 | 116500 | 438 |
| 359 | 20231117 | 143000 | 34877772300 | 116700 | 116600 | 116800 | 116500 | 527 |
| 360 | 20231117 | 142900 | 34816303100 | 116600 | 116700 | 116800 | 116200 | 3929 |
| 361 | 20231117 | 142800 | 34359015600 | 116700 | 116900 | 116900 | 116600 | 1052 |
| 362 | 20231117 | 142700 | 34236236700 | 116900 | 116800 | 116900 | 116700 | 836 |
| 363 | 20231117 | 142600 | 34138594900 | 116800 | 117000 | 117100 | 116600 | 4828 |
| 364 | 20231117 | 142500 | 33574603500 | 117100 | 117400 | 117500 | 117000 | 1037 |
| 365 | 20231117 | 142400 | 33453059000 | 117500 | 117500 | 117500 | 117400 | 389 |
| 366 | 20231117 | 142300 | 33407383500 | 117500 | 117500 | 117600 | 117100 | 2615 |
| 367 | 20231117 | 142200 | 33100811900 | 117500 | 117600 | 117600 | 117500 | 276 |
| 368 | 20231117 | 142100 | 33068360700 | 117600 | 117600 | 117700 | 117200 | 852 |
| 369 | 20231117 | 142000 | 32968280500 | 117800 | 118200 | 118200 | 117200 | 7811 |
| 370 | 20231117 | 141900 | 32050759800 | 118200 | 118100 | 118200 | 117900 | 391 |
| 371 | 20231117 | 141800 | 32004614700 | 118100 | 118000 | 118100 | 118000 | 155 |
| 372 | 20231117 | 141700 | 31986314200 | 118100 | 118000 | 118200 | 117900 | 288 |
| 373 | 20231117 | 141600 | 31952344500 | 117900 | 117800 | 118000 | 117800 | 593 |
| 374 | 20231117 | 141500 | 31882445100 | 117800 | 117900 | 118000 | 117800 | 374 |
| 375 | 20231117 | 141400 | 31838356700 | 117900 | 118100 | 118200 | 117900 | 352 |
| 376 | 20231117 | 141300 | 31796795400 | 118200 | 118300 | 118400 | 118100 | 764 |
| 377 | 20231117 | 141200 | 31706445900 | 118100 | 118200 | 118300 | 118100 | 358 |
| 378 | 20231117 | 141100 | 31664137600 | 118100 | 118100 | 118200 | 118000 | 267 |
| 379 | 20231117 | 141000 | 31632599700 | 118100 | 118200 | 118300 | 118100 | 587 |
| 380 | 20231117 | 140900 | 31563223200 | 118200 | 118300 | 118400 | 118200 | 169 |
| 381 | 20231117 | 140800 | 31543230900 | 118400 | 118000 | 118400 | 118000 | 174 |
| 382 | 20231117 | 140700 | 31522673500 | 118000 | 118100 | 118300 | 118000 | 293 |
| 383 | 20231117 | 140600 | 31488065300 | 118100 | 117900 | 118100 | 117900 | 182 |
| 384 | 20231117 | 140500 | 31466589300 | 117900 | 117900 | 118100 | 117900 | 326 |
| 385 | 20231117 | 140400 | 31428134400 | 118000 | 118300 | 118400 | 118000 | 259 |
| 386 | 20231117 | 140300 | 31397541800 | 118400 | 118300 | 118500 | 118300 | 139 |
| 387 | 20231117 | 140200 | 31381087200 | 118200 | 118300 | 118500 | 118200 | 317 |
| 388 | 20231117 | 140100 | 31343571200 | 118300 | 118000 | 118300 | 118000 | 81 |
| 389 | 20231117 | 140000 | 31333998400 | 117900 | 118000 | 118000 | 117800 | 360 |
| 390 | 20231117 | 135900 | 31291572900 | 118000 | 118200 | 118200 | 118000 | 170 |
| 391 | 20231117 | 135800 | 31271496900 | 118200 | 118300 | 118300 | 118000 | 351 |
| 392 | 20231117 | 135700 | 31230025600 | 118200 | 118500 | 118500 | 118200 | 92 |
| 393 | 20231117 | 135600 | 31219136000 | 118400 | 118400 | 118400 | 118300 | 96 |
| 394 | 20231117 | 135500 | 31207770100 | 118400 | 118400 | 118600 | 118300 | 224 |
| 395 | 20231117 | 135400 | 31181232300 | 118400 | 118300 | 118400 | 118300 | 198 |
| 396 | 20231117 | 135300 | 31157797500 | 118200 | 118200 | 118200 | 118200 | 133 |
| 397 | 20231117 | 135200 | 31142076900 | 118200 | 118100 | 118200 | 118100 | 90 |
| 398 | 20231117 | 135100 | 31131445400 | 118100 | 118000 | 118100 | 117900 | 47 |
| 399 | 20231117 | 135000 | 31125901500 | 118000 | 118000 | 118100 | 117900 | 211 |
| 400 | 20231117 | 134900 | 31101006400 | 118000 | 117900 | 118000 | 117800 | 189 |
| 401 | 20231117 | 134800 | 31078711100 | 117900 | 118000 | 118100 | 117800 | 305 |
| 402 | 20231117 | 134700 | 31042731000 | 118200 | 118100 | 118300 | 118000 | 195 |
| 403 | 20231117 | 134600 | 31019697400 | 118200 | 118100 | 118200 | 118000 | 102 |
| 404 | 20231117 | 134500 | 31007654000 | 118100 | 118200 | 118200 | 118100 | 92 |
| 405 | 20231117 | 134400 | 30996787800 | 118100 | 118300 | 118300 | 118100 | 313 |
| 406 | 20231117 | 134300 | 30959784200 | 118200 | 118200 | 118300 | 118100 | 76 |
| 407 | 20231117 | 134200 | 30950800800 | 118200 | 118100 | 118300 | 118000 | 72 |
| 408 | 20231117 | 134100 | 30942297300 | 118100 | 118300 | 118400 | 118000 | 162 |
| 409 | 20231117 | 134000 | 30923144700 | 118300 | 118300 | 118400 | 118200 | 539 |
| 410 | 20231117 | 133900 | 30859372600 | 118300 | 118100 | 118300 | 118100 | 109 |
| 411 | 20231117 | 133800 | 30846483200 | 118100 | 118000 | 118200 | 118000 | 214 |
| 412 | 20231117 | 133700 | 30821213600 | 118000 | 118100 | 118100 | 117900 | 271 |
| 413 | 20231117 | 133600 | 30789239500 | 118100 | 117900 | 118200 | 117800 | 332 |
| 414 | 20231117 | 133500 | 30750066600 | 117900 | 117800 | 117900 | 117800 | 121 |
| 415 | 20231117 | 133400 | 30735810400 | 117800 | 117600 | 117900 | 117600 | 215 |
| 416 | 20231117 | 133300 | 30710501100 | 117500 | 117700 | 117700 | 117500 | 225 |
| 417 | 20231117 | 133200 | 30684043600 | 117700 | 117700 | 117800 | 117700 | 211 |
| 418 | 20231117 | 133100 | 30659201700 | 117700 | 117600 | 117700 | 117600 | 107 |
| 419 | 20231117 | 133000 | 30646612400 | 117500 | 117500 | 117600 | 117500 | 176 |
| 420 | 20231117 | 132900 | 30625927300 | 117500 | 117500 | 117600 | 117400 | 363 |
| 421 | 20231117 | 132800 | 30583275200 | 117600 | 117500 | 117700 | 117500 | 255 |
| 422 | 20231117 | 132700 | 30553304800 | 117500 | 117700 | 117700 | 117300 | 1481 |
| 423 | 20231117 | 132600 | 30379360600 | 117700 | 117700 | 117700 | 117600 | 156 |
| 424 | 20231117 | 132500 | 30361002400 | 117800 | 117800 | 117800 | 117600 | 172 |
| 425 | 20231117 | 132400 | 30340757400 | 117800 | 118000 | 118000 | 117800 | 207 |
| 426 | 20231117 | 132300 | 30316369600 | 117800 | 117600 | 117800 | 117400 | 1732 |
| 427 | 20231117 | 132200 | 30112707200 | 117600 | 117800 | 117800 | 117600 | 809 |
| 428 | 20231117 | 132100 | 30017489300 | 117800 | 117700 | 117800 | 117700 | 205 |
| 429 | 20231117 | 132000 | 29993354000 | 117800 | 117700 | 117800 | 117700 | 104 |
| 430 | 20231117 | 131900 | 29981109800 | 117800 | 117900 | 117900 | 117700 | 759 |
| 431 | 20231117 | 131800 | 29891710800 | 117900 | 117900 | 118000 | 117800 | 231 |
| 432 | 20231117 | 131700 | 29864475000 | 118000 | 117900 | 118000 | 117900 | 44 |
| 433 | 20231117 | 131600 | 29859283200 | 118000 | 118000 | 118000 | 117900 | 42 |
| 434 | 20231117 | 131500 | 29854327300 | 117900 | 118000 | 118000 | 117900 | 338 |
| 435 | 20231117 | 131400 | 29814458200 | 117900 | 117900 | 118000 | 117900 | 86 |
| 436 | 20231117 | 131300 | 29804318200 | 117900 | 117900 | 118000 | 117800 | 272 |
| 437 | 20231117 | 131200 | 29772248500 | 117900 | 118000 | 118000 | 117900 | 165 |
| 438 | 20231117 | 131100 | 29752791800 | 117900 | 118000 | 118100 | 117900 | 101 |
| 439 | 20231117 | 131000 | 29740871400 | 118100 | 118200 | 118200 | 118000 | 92 |
| 440 | 20231117 | 130900 | 29730006900 | 118100 | 117900 | 118100 | 117800 | 119 |
| 441 | 20231117 | 130800 | 29715975100 | 117900 | 117900 | 117900 | 117800 | 30 |
| 442 | 20231117 | 130700 | 29712438200 | 117900 | 118000 | 118000 | 117900 | 87 |
| 443 | 20231117 | 130600 | 29702174800 | 117900 | 117900 | 118000 | 117800 | 85 |
| 444 | 20231117 | 130500 | 29692153600 | 117900 | 118000 | 118000 | 117700 | 740 |
| 445 | 20231117 | 130400 | 29604995300 | 118000 | 117900 | 118000 | 117800 | 311 |
| 446 | 20231117 | 130300 | 29568327900 | 118000 | 117900 | 118300 | 117900 | 353 |
| 447 | 20231117 | 130200 | 29526667100 | 118000 | 117900 | 118000 | 117800 | 230 |
| 448 | 20231117 | 130100 | 29499551400 | 117900 | 118000 | 118100 | 117900 | 278 |
| 449 | 20231117 | 130000 | 29466764100 | 118100 | 118400 | 118400 | 118100 | 465 |
| 450 | 20231117 | 125900 | 29411757700 | 118400 | 118500 | 118500 | 118300 | 226 |
| 451 | 20231117 | 125800 | 29385019000 | 118400 | 118000 | 118400 | 118000 | 1869 |
| 452 | 20231117 | 125700 | 29164438900 | 118000 | 118000 | 118000 | 117900 | 63 |
| 453 | 20231117 | 125600 | 29157007900 | 118000 | 118000 | 118000 | 117900 | 135 |
| 454 | 20231117 | 125500 | 29141090400 | 117900 | 117900 | 118000 | 117900 | 344 |
| 455 | 20231117 | 125400 | 29100531600 | 118000 | 117900 | 118000 | 117800 | 70 |
| 456 | 20231117 | 125300 | 29092275200 | 117900 | 117900 | 118000 | 117800 | 1098 |
| 457 | 20231117 | 125200 | 28962789800 | 117900 | 117800 | 117900 | 117800 | 218 |
| 458 | 20231117 | 125100 | 28937088500 | 117800 | 117800 | 117900 | 117600 | 918 |
| 459 | 20231117 | 125000 | 28828937700 | 117800 | 117500 | 117800 | 117500 | 332 |
| 460 | 20231117 | 124900 | 28789897500 | 117400 | 117300 | 117500 | 117300 | 519 |
| 461 | 20231117 | 124800 | 28729009800 | 117400 | 117500 | 117600 | 117400 | 577 |
| 462 | 20231117 | 124700 | 28661248600 | 117500 | 117600 | 117700 | 117300 | 1987 |
| 463 | 20231117 | 124600 | 28427907300 | 117600 | 117700 | 117800 | 117400 | 1195 |
| 464 | 20231117 | 124500 | 28287434900 | 117700 | 117400 | 117800 | 117400 | 595 |
| 465 | 20231117 | 124400 | 28217418200 | 117500 | 117900 | 118000 | 117300 | 4120 |
| 466 | 20231117 | 124300 | 27732560800 | 118000 | 118500 | 118600 | 117900 | 6302 |
| 467 | 20231117 | 124200 | 26987975100 | 118500 | 118600 | 118600 | 118500 | 82 |
| 468 | 20231117 | 124100 | 26978256100 | 118600 | 118500 | 118600 | 118500 | 544 |
| 469 | 20231117 | 124000 | 26913790900 | 118600 | 118700 | 118700 | 118500 | 46 |
| 470 | 20231117 | 123900 | 26908335900 | 118700 | 118600 | 118900 | 118400 | 799 |
| 471 | 20231117 | 123800 | 26813535600 | 118500 | 118500 | 118500 | 118400 | 432 |
| 472 | 20231117 | 123700 | 26762352800 | 118500 | 118500 | 118500 | 118400 | 255 |
| 473 | 20231117 | 123600 | 26732153700 | 118400 | 118400 | 118500 | 118400 | 109 |
| 474 | 20231117 | 123500 | 26719245400 | 118400 | 118600 | 118600 | 118300 | 1853 |
| 475 | 20231117 | 123400 | 26499637600 | 118700 | 118800 | 118900 | 118600 | 698 |
| 476 | 20231117 | 123300 | 26416761800 | 118900 | 118900 | 118900 | 118800 | 68 |
| 477 | 20231117 | 123200 | 26408679300 | 118800 | 118800 | 118900 | 118800 | 184 |
| 478 | 20231117 | 123100 | 26386819900 | 118900 | 118900 | 118900 | 118700 | 116 |
| 479 | 20231117 | 123000 | 26373039000 | 118700 | 119100 | 119100 | 118700 | 1415 |
| 480 | 20231117 | 122900 | 26204869800 | 119100 | 119200 | 119300 | 119100 | 456 |
| 481 | 20231117 | 122800 | 26150538100 | 119300 | 119300 | 119400 | 119300 | 152 |
| 482 | 20231117 | 122700 | 26132403500 | 119300 | 119300 | 119400 | 119200 | 225 |
| 483 | 20231117 | 122600 | 26105556000 | 119300 | 119300 | 119300 | 119200 | 87 |
| 484 | 20231117 | 122500 | 26095178400 | 119300 | 119400 | 119400 | 119300 | 428 |
| 485 | 20231117 | 122400 | 26044114300 | 119400 | 119300 | 119500 | 119200 | 536 |
| 486 | 20231117 | 122300 | 25980145100 | 119300 | 119200 | 119300 | 119200 | 200 |
| 487 | 20231117 | 122200 | 25956304400 | 119200 | 119100 | 119200 | 119000 | 118 |
| 488 | 20231117 | 122100 | 25942243000 | 119000 | 119100 | 119100 | 118900 | 224 |
| 489 | 20231117 | 122000 | 25915586600 | 119100 | 119000 | 119300 | 119000 | 164 |
| 490 | 20231117 | 121900 | 25896046600 | 119000 | 119000 | 119000 | 118900 | 88 |
| 491 | 20231117 | 121800 | 25885574700 | 119000 | 119000 | 119000 | 118900 | 63 |
| 492 | 20231117 | 121700 | 25878082000 | 118900 | 118800 | 119000 | 118800 | 57 |
| 493 | 20231117 | 121600 | 25871305900 | 118800 | 118900 | 118900 | 118800 | 207 |
| 494 | 20231117 | 121500 | 25846706800 | 118900 | 119100 | 119100 | 118900 | 293 |
| 495 | 20231117 | 121400 | 25811828400 | 119100 | 119000 | 119200 | 118700 | 2550 |
| 496 | 20231117 | 121300 | 25508053100 | 118900 | 119000 | 119100 | 118900 | 255 |
| 497 | 20231117 | 121200 | 25477696800 | 119000 | 118800 | 119200 | 118800 | 555 |
| 498 | 20231117 | 121100 | 25411681600 | 118700 | 118600 | 118800 | 118500 | 165 |
| 499 | 20231117 | 121000 | 25392113900 | 118600 | 118700 | 118700 | 118500 | 188 |
| 500 | 20231117 | 120900 | 25369815400 | 118700 | 119000 | 119000 | 118700 | 146 |
| 501 | 20231117 | 120800 | 25352468700 | 118900 | 118900 | 119000 | 118900 | 65 |
| 502 | 20231117 | 120700 | 25344737300 | 118900 | 118900 | 119000 | 118900 | 8 |
| 503 | 20231117 | 120600 | 25343785500 | 118900 | 119000 | 119100 | 118700 | 951 |
| 504 | 20231117 | 120500 | 25230739800 | 119000 | 119000 | 119000 | 118900 | 286 |
| 505 | 20231117 | 120400 | 25196708100 | 118900 | 118900 | 118900 | 118700 | 342 |
| 506 | 20231117 | 120300 | 25156080600 | 118900 | 118800 | 119300 | 118700 | 1103 |
| 507 | 20231117 | 120200 | 25024907000 | 118700 | 118600 | 118800 | 118600 | 97 |
| 508 | 20231117 | 120100 | 25013384900 | 118700 | 118600 | 118700 | 118500 | 189 |
| 509 | 20231117 | 120000 | 24990969200 | 118700 | 118500 | 118700 | 118500 | 59 |
| 510 | 20231117 | 115900 | 24983973100 | 118400 | 118200 | 118400 | 118200 | 188 |
| 511 | 20231117 | 115800 | 24961720100 | 118400 | 118400 | 118500 | 118200 | 837 |
| 512 | 20231117 | 115700 | 24862634300 | 118500 | 118600 | 118600 | 118500 | 227 |
| 513 | 20231117 | 115600 | 24835733600 | 118600 | 118600 | 118700 | 118500 | 244 |
| 514 | 20231117 | 115500 | 24806799800 | 118700 | 118700 | 118800 | 118600 | 176 |
| 515 | 20231117 | 115400 | 24785907500 | 118800 | 118700 | 118800 | 118700 | 183 |
| 516 | 20231117 | 115300 | 24764184300 | 118600 | 118400 | 118700 | 118400 | 367 |
| 517 | 20231117 | 115200 | 24720705600 | 118500 | 118500 | 118700 | 118400 | 284 |
| 518 | 20231117 | 115100 | 24687054000 | 118600 | 118600 | 118800 | 118300 | 628 |
| 519 | 20231117 | 115000 | 24612626500 | 118500 | 118400 | 118600 | 118300 | 381 |
| 520 | 20231117 | 114900 | 24567489500 | 118300 | 118400 | 118400 | 118100 | 2060 |
| 521 | 20231117 | 114800 | 24324007500 | 118300 | 118700 | 118700 | 118200 | 3566 |
| 522 | 20231117 | 114700 | 23901731700 | 118700 | 118900 | 118900 | 118700 | 288 |
| 523 | 20231117 | 114600 | 23867515600 | 118900 | 118800 | 119000 | 118800 | 113 |
| 524 | 20231117 | 114500 | 23854079900 | 118900 | 119000 | 119100 | 118700 | 828 |
| 525 | 20231117 | 114400 | 23755654100 | 119000 | 118900 | 119100 | 118800 | 204 |
| 526 | 20231117 | 114300 | 23731388100 | 118900 | 118900 | 118900 | 118800 | 154 |
| 527 | 20231117 | 114200 | 23713090700 | 118800 | 119000 | 119000 | 118800 | 132 |
| 528 | 20231117 | 114100 | 23697394400 | 119000 | 119000 | 119100 | 118900 | 159 |
| 529 | 20231117 | 114000 | 23678467800 | 119000 | 119300 | 119400 | 119000 | 45 |
| 530 | 20231117 | 113900 | 23673103800 | 119500 | 119100 | 119500 | 119000 | 990 |
| 531 | 20231117 | 113800 | 23555068600 | 119000 | 119000 | 119000 | 118900 | 287 |
| 532 | 20231117 | 113700 | 23520932300 | 119000 | 119000 | 119000 | 118900 | 60 |
| 533 | 20231117 | 113600 | 23513792800 | 119000 | 119000 | 119100 | 119000 | 229 |
| 534 | 20231117 | 113500 | 23486541700 | 118900 | 118800 | 118900 | 118800 | 185 |
| 535 | 20231117 | 113400 | 23464548300 | 118800 | 118900 | 118900 | 118800 | 191 |
| 536 | 20231117 | 113300 | 23441855000 | 118900 | 118700 | 118900 | 118700 | 214 |
| 537 | 20231117 | 113200 | 23416436900 | 118600 | 118800 | 118800 | 118600 | 435 |
| 538 | 20231117 | 113100 | 23364808200 | 118700 | 118700 | 118900 | 118700 | 235 |
| 539 | 20231117 | 113000 | 23336905300 | 118700 | 119200 | 119200 | 118700 | 2192 |
| 540 | 20231117 | 112900 | 23076053300 | 119100 | 119200 | 119200 | 119100 | 515 |
| 541 | 20231117 | 112800 | 23014699900 | 119200 | 119300 | 119400 | 119100 | 581 |
| 542 | 20231117 | 112700 | 22945406300 | 119100 | 119000 | 119300 | 118900 | 462 |
| 543 | 20231117 | 112600 | 22890373200 | 118900 | 119000 | 119000 | 118900 | 476 |
| 544 | 20231117 | 112500 | 22833741700 | 118900 | 118900 | 119000 | 118700 | 384 |
| 545 | 20231117 | 112400 | 22788094800 | 118900 | 118400 | 118900 | 118400 | 371 |
| 546 | 20231117 | 112300 | 22744072600 | 118500 | 118700 | 118700 | 118200 | 3246 |
| 547 | 20231117 | 112200 | 22359705400 | 118700 | 119000 | 119000 | 118600 | 869 |
| 548 | 20231117 | 112100 | 22256454900 | 118900 | 119000 | 119000 | 118800 | 857 |
| 549 | 20231117 | 112000 | 22154529900 | 119000 | 118800 | 119000 | 118800 | 243 |
| 550 | 20231117 | 111900 | 22125638800 | 118800 | 118800 | 119000 | 118800 | 1406 |
| 551 | 20231117 | 111800 | 21958468800 | 118900 | 119200 | 119200 | 118800 | 998 |
| 552 | 20231117 | 111700 | 21839771700 | 119100 | 119200 | 119300 | 118800 | 903 |
| 553 | 20231117 | 111600 | 21732333200 | 119000 | 118900 | 119300 | 118900 | 2146 |
| 554 | 20231117 | 111500 | 21476975000 | 119000 | 119900 | 120000 | 118100 | 11530 |
| 555 | 20231117 | 111400 | 20103670300 | 119900 | 120100 | 120200 | 119900 | 278 |
| 556 | 20231117 | 111300 | 20070299500 | 120100 | 119900 | 120200 | 119900 | 555 |
| 557 | 20231117 | 111200 | 20003706800 | 119900 | 119900 | 120000 | 119800 | 2010 |
| 558 | 20231117 | 111100 | 19762693800 | 120000 | 120500 | 120500 | 119900 | 5730 |
| 559 | 20231117 | 111000 | 19074521900 | 120400 | 120400 | 120500 | 120300 | 333 |
| 560 | 20231117 | 110900 | 19034428300 | 120300 | 120500 | 120500 | 120300 | 1117 |
| 561 | 20231117 | 110800 | 18899987200 | 120600 | 120600 | 120600 | 120500 | 601 |
| 562 | 20231117 | 110700 | 18827556200 | 120600 | 120900 | 120900 | 120600 | 1126 |
| 563 | 20231117 | 110600 | 18691641900 | 121000 | 121000 | 121200 | 121000 | 1091 |
| 564 | 20231117 | 110500 | 18559609500 | 121000 | 120700 | 121000 | 120700 | 189 |
| 565 | 20231117 | 110400 | 18536789200 | 120800 | 120800 | 120800 | 120600 | 545 |
| 566 | 20231117 | 110300 | 18471035300 | 120700 | 120800 | 121100 | 120500 | 2076 |
| 567 | 20231117 | 110200 | 18220416300 | 120900 | 120900 | 121000 | 120700 | 1868 |
| 568 | 20231117 | 110100 | 17994639400 | 120900 | 121200 | 121200 | 120900 | 1245 |
| 569 | 20231117 | 110000 | 17843941500 | 121100 | 121200 | 121300 | 121100 | 1012 |
| 570 | 20231117 | 105900 | 17721367600 | 121200 | 121500 | 121600 | 121200 | 1646 |
| 571 | 20231117 | 105800 | 17521655000 | 121500 | 121500 | 121600 | 121500 | 124 |
| 572 | 20231117 | 105700 | 17506581900 | 121600 | 121700 | 121700 | 121600 | 383 |
| 573 | 20231117 | 105600 | 17460008600 | 121700 | 121800 | 121900 | 121700 | 561 |
| 574 | 20231117 | 105500 | 17391712900 | 121800 | 121900 | 121900 | 121800 | 99 |
| 575 | 20231117 | 105400 | 17379652400 | 121900 | 121800 | 121900 | 121700 | 137 |
| 576 | 20231117 | 105300 | 17362964000 | 121700 | 121800 | 121900 | 121700 | 272 |
| 577 | 20231117 | 105200 | 17329839900 | 121800 | 121900 | 121900 | 121800 | 55 |
| 578 | 20231117 | 105100 | 17323138100 | 121900 | 121800 | 122000 | 121700 | 525 |
| 579 | 20231117 | 105000 | 17259202300 | 121800 | 121900 | 121900 | 121800 | 111 |
| 580 | 20231117 | 104900 | 17245678300 | 121900 | 121800 | 121900 | 121700 | 165 |
| 581 | 20231117 | 104800 | 17225585200 | 121800 | 121800 | 121800 | 121700 | 121 |
| 582 | 20231117 | 104700 | 17210852000 | 121900 | 121800 | 121900 | 121700 | 255 |
| 583 | 20231117 | 104600 | 17179790600 | 121700 | 121900 | 121900 | 121700 | 351 |
| 584 | 20231117 | 104500 | 17137054300 | 121900 | 121700 | 121900 | 121700 | 204 |
| 585 | 20231117 | 104400 | 17112205100 | 121700 | 121800 | 121800 | 121600 | 149 |
| 586 | 20231117 | 104300 | 17094071400 | 121800 | 121700 | 121800 | 121600 | 163 |
| 587 | 20231117 | 104200 | 17074234700 | 121700 | 121600 | 121700 | 121500 | 101 |
| 588 | 20231117 | 104100 | 17061960700 | 121600 | 121600 | 121700 | 121500 | 300 |
| 589 | 20231117 | 104000 | 17025475900 | 121700 | 121800 | 121800 | 121600 | 108 |
| 590 | 20231117 | 103900 | 17012325800 | 121900 | 121800 | 121900 | 121700 | 365 |
| 591 | 20231117 | 103800 | 16967863700 | 121700 | 121800 | 121900 | 121700 | 236 |
| 592 | 20231117 | 103700 | 16939109700 | 121800 | 121700 | 121800 | 121700 | 62 |
| 593 | 20231117 | 103600 | 16931562200 | 121600 | 121600 | 121600 | 121500 | 156 |
| 594 | 20231117 | 103500 | 16912595100 | 121600 | 121800 | 121900 | 121600 | 158 |
| 595 | 20231117 | 103400 | 16893355200 | 121800 | 121600 | 121900 | 121500 | 190 |
| 596 | 20231117 | 103300 | 16870235700 | 121600 | 121000 | 121600 | 121000 | 412 |
| 597 | 20231117 | 103200 | 16820259100 | 121000 | 121200 | 121300 | 121000 | 884 |
| 598 | 20231117 | 103100 | 16713243000 | 121200 | 121300 | 121300 | 121000 | 2006 |
| 599 | 20231117 | 103000 | 16470371100 | 121200 | 121300 | 121400 | 121200 | 277 |
| 600 | 20231117 | 102900 | 16436780700 | 121400 | 121500 | 121600 | 121300 | 607 |
| 601 | 20231117 | 102800 | 16363109700 | 121600 | 121700 | 121700 | 121500 | 79 |
| 602 | 20231117 | 102700 | 16353501300 | 121600 | 121500 | 122000 | 121500 | 245 |
| 603 | 20231117 | 102600 | 16323679600 | 121600 | 121500 | 121700 | 121500 | 161 |
| 604 | 20231117 | 102500 | 16304105200 | 121600 | 121800 | 121800 | 121500 | 347 |
| 605 | 20231117 | 102400 | 16261921700 | 121800 | 121800 | 121900 | 121700 | 256 |
| 606 | 20231117 | 102300 | 16230753200 | 121800 | 122000 | 122000 | 121800 | 187 |
| 607 | 20231117 | 102200 | 16207966200 | 121900 | 122000 | 122200 | 121900 | 1403 |
| 608 | 20231117 | 102100 | 16036836300 | 122000 | 122100 | 122100 | 122000 | 215 |
| 609 | 20231117 | 102000 | 16010585200 | 122200 | 122000 | 122200 | 121900 | 174 |
| 610 | 20231117 | 101900 | 15989346800 | 122000 | 122100 | 122500 | 121900 | 1179 |
| 611 | 20231117 | 101800 | 15845299600 | 122100 | 121900 | 122100 | 121900 | 332 |
| 612 | 20231117 | 101700 | 15804787800 | 121900 | 121800 | 122100 | 121800 | 450 |
| 613 | 20231117 | 101600 | 15749944000 | 121800 | 121800 | 121800 | 121700 | 71 |
| 614 | 20231117 | 101500 | 15741298100 | 121700 | 121200 | 121900 | 121200 | 270 |
| 615 | 20231117 | 101400 | 15708442800 | 121200 | 121200 | 121300 | 121200 | 535 |
| 616 | 20231117 | 101300 | 15643575500 | 121200 | 121200 | 121300 | 121100 | 444 |
| 617 | 20231117 | 101200 | 15589795400 | 121200 | 121200 | 121300 | 121200 | 85 |
| 618 | 20231117 | 101100 | 15579492000 | 121200 | 121200 | 121300 | 121100 | 344 |
| 619 | 20231117 | 101000 | 15537798300 | 121100 | 121100 | 121200 | 121000 | 519 |
| 620 | 20231117 | 100900 | 15474959800 | 121100 | 121400 | 121400 | 121100 | 1474 |
| 621 | 20231117 | 100800 | 15296324800 | 121300 | 121500 | 121500 | 121300 | 467 |
| 622 | 20231117 | 100700 | 15239645000 | 121400 | 121800 | 121800 | 121400 | 1317 |
| 623 | 20231117 | 100600 | 15079474600 | 121800 | 121900 | 121900 | 121800 | 59 |
| 624 | 20231117 | 100500 | 15072288100 | 121800 | 121800 | 122000 | 121800 | 247 |
| 625 | 20231117 | 100400 | 15042182000 | 121800 | 121800 | 121800 | 121700 | 143 |
| 626 | 20231117 | 100300 | 15024768400 | 121800 | 121800 | 122000 | 121800 | 292 |
| 627 | 20231117 | 100200 | 14989181600 | 121800 | 121700 | 121900 | 121700 | 406 |
| 628 | 20231117 | 100100 | 14939750800 | 121900 | 121900 | 121900 | 121800 | 701 |
| 629 | 20231117 | 100000 | 14854326100 | 121900 | 121800 | 122000 | 121800 | 316 |
| 630 | 20231117 | 095900 | 14815811300 | 121700 | 121200 | 121800 | 121200 | 278 |
| 631 | 20231117 | 095800 | 14782041900 | 121200 | 121400 | 121400 | 121200 | 163 |
| 632 | 20231117 | 095700 | 14762270000 | 121300 | 121400 | 121500 | 121200 | 1125 |
| 633 | 20231117 | 095600 | 14625684600 | 121400 | 121400 | 121500 | 121400 | 192 |
| 634 | 20231117 | 095500 | 14602370800 | 121400 | 121500 | 121500 | 121300 | 708 |
| 635 | 20231117 | 095400 | 14516412300 | 121500 | 121400 | 121600 | 121200 | 1490 |
| 636 | 20231117 | 095300 | 14335413300 | 121400 | 121000 | 121400 | 121000 | 1021 |
| 637 | 20231117 | 095200 | 14211663400 | 121000 | 121300 | 121300 | 121000 | 1857 |
| 638 | 20231117 | 095100 | 13986702000 | 121300 | 121100 | 121400 | 121100 | 773 |
| 639 | 20231117 | 095000 | 13893003900 | 121100 | 121200 | 121300 | 121100 | 784 |
| 640 | 20231117 | 094900 | 13797992100 | 121200 | 121200 | 121300 | 121200 | 1235 |
| 641 | 20231117 | 094800 | 13648290200 | 121200 | 121600 | 121600 | 121100 | 4258 |
| 642 | 20231117 | 094700 | 13131748000 | 121600 | 121500 | 121700 | 121500 | 756 |
| 643 | 20231117 | 094600 | 13039843800 | 121500 | 121800 | 121900 | 121500 | 1923 |
| 644 | 20231117 | 094500 | 12805932800 | 121800 | 122100 | 122100 | 121800 | 582 |
| 645 | 20231117 | 094400 | 12734992200 | 122100 | 122100 | 122500 | 122100 | 1383 |
| 646 | 20231117 | 094300 | 12565968700 | 122000 | 121700 | 122100 | 121700 | 148 |
| 647 | 20231117 | 094200 | 12547930700 | 121700 | 121500 | 121700 | 121500 | 552 |
| 648 | 20231117 | 094100 | 12480791400 | 121500 | 121800 | 121800 | 121500 | 657 |
| 649 | 20231117 | 094000 | 12400875500 | 121800 | 121700 | 121900 | 121500 | 1080 |
| 650 | 20231117 | 093900 | 12269462800 | 121700 | 121700 | 121900 | 121600 | 1195 |
| 651 | 20231117 | 093800 | 12124036000 | 121700 | 122000 | 122000 | 121700 | 1812 |
| 652 | 20231117 | 093700 | 11903323400 | 122000 | 121900 | 122000 | 121800 | 458 |
| 653 | 20231117 | 093600 | 11847474900 | 121900 | 121900 | 122000 | 121700 | 2353 |
| 654 | 20231117 | 093500 | 11560814800 | 121900 | 122200 | 122200 | 121900 | 1176 |
| 655 | 20231117 | 093400 | 11417345900 | 122200 | 122600 | 122700 | 122200 | 849 |
| 656 | 20231117 | 093300 | 11313361900 | 122600 | 122200 | 122600 | 122200 | 364 |
| 657 | 20231117 | 093200 | 11268829300 | 122200 | 121900 | 122400 | 121900 | 3178 |
| 658 | 20231117 | 093100 | 10880837600 | 121900 | 121900 | 121900 | 121800 | 993 |
| 659 | 20231117 | 093000 | 10759794700 | 122000 | 122000 | 122100 | 121900 | 1612 |
| 660 | 20231117 | 092900 | 10563202900 | 122000 | 122100 | 122100 | 121900 | 1391 |
| 661 | 20231117 | 092800 | 10393527500 | 122000 | 122200 | 122400 | 122000 | 3635 |
| 662 | 20231117 | 092700 | 9949618500 | 122200 | 122200 | 122400 | 122200 | 1473 |
| 663 | 20231117 | 092600 | 9769517300 | 122200 | 122400 | 122400 | 122200 | 2616 |
| 664 | 20231117 | 092500 | 9449554200 | 122400 | 122700 | 122700 | 122400 | 1092 |
| 665 | 20231117 | 092400 | 9315700000 | 122700 | 122500 | 122700 | 122500 | 5270 |
| 666 | 20231117 | 092300 | 8669162900 | 122500 | 122400 | 122600 | 122400 | 353 |
| 667 | 20231117 | 092200 | 8625927200 | 122500 | 122600 | 122600 | 122400 | 1472 |
| 668 | 20231117 | 092100 | 8445576700 | 122600 | 122400 | 122600 | 122400 | 1010 |
| 669 | 20231117 | 092000 | 8321880500 | 122400 | 123200 | 123200 | 122300 | 3898 |
| 670 | 20231117 | 091900 | 7843875600 | 123200 | 123200 | 123300 | 123000 | 1219 |
| 671 | 20231117 | 091800 | 7693804700 | 123300 | 122800 | 123300 | 122800 | 1149 |
| 672 | 20231117 | 091700 | 7552314000 | 122800 | 122600 | 122800 | 122600 | 3850 |
| 673 | 20231117 | 091600 | 7079596900 | 122500 | 122800 | 122800 | 122500 | 814 |
| 674 | 20231117 | 091500 | 6979769700 | 122700 | 122700 | 122700 | 122600 | 766 |
| 675 | 20231117 | 091400 | 6885807200 | 122700 | 122600 | 122800 | 122500 | 2638 |
| 676 | 20231117 | 091300 | 6562013500 | 122600 | 122800 | 122900 | 122500 | 2952 |
| 677 | 20231117 | 091200 | 6199781300 | 122800 | 122900 | 122900 | 122700 | 1662 |
| 678 | 20231117 | 091100 | 5995741900 | 122800 | 123000 | 123200 | 122700 | 4155 |
| 679 | 20231117 | 091000 | 5484934400 | 123000 | 123700 | 123800 | 123000 | 5576 |
| 680 | 20231117 | 090900 | 4796860800 | 123700 | 124500 | 124500 | 123700 | 3548 |
| 681 | 20231117 | 090800 | 4356716400 | 124500 | 124500 | 124500 | 124300 | 757 |
| 682 | 20231117 | 090700 | 4262501600 | 124500 | 124100 | 124600 | 124100 | 862 |
| 683 | 20231117 | 090600 | 4155265900 | 124300 | 124200 | 124800 | 124100 | 1789 |
| 684 | 20231117 | 090500 | 3932687400 | 124000 | 124400 | 124400 | 123900 | 2080 |
| 685 | 20231117 | 090400 | 3674556600 | 124300 | 124400 | 124800 | 124300 | 2289 |
| 686 | 20231117 | 090300 | 3389451700 | 124500 | 124100 | 124700 | 123700 | 3065 |
| 687 | 20231117 | 090200 | 3009311200 | 124100 | 124300 | 124800 | 123700 | 6121 |
| 688 | 20231117 | 090100 | 2249704200 | 124400 | 125300 | 125700 | 124100 | 6890 |
| 689 | 20231117 | 090000 | 1389734200 | 125300 | 125100 | 126300 | 124900 | 10782 |