36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 3 | 20231117 | 200800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20231117 | 200700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20231117 | 200600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20231117 | 200500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20231117 | 200400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20231117 | 200300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20231117 | 200200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20231117 | 200100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20231117 | 200000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20231117 | 195900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20231117 | 195800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20231117 | 195700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20231117 | 195600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20231117 | 195500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20231117 | 195400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20231117 | 195300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20231117 | 195200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20231117 | 195100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20231117 | 195000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20231117 | 194900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20231117 | 194800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20231117 | 194700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20231117 | 194600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20231117 | 194500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20231117 | 194400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20231117 | 194300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20231117 | 194200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20231117 | 194100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20231117 | 194000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20231117 | 193900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 33 | 20231117 | 193800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20231117 | 193700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20231117 | 193600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20231117 | 193500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20231117 | 193400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20231117 | 193300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20231117 | 193200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20231117 | 193100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20231117 | 193000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20231117 | 192900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20231117 | 192800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20231117 | 192700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20231117 | 192600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20231117 | 192500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20231117 | 192400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20231117 | 192300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20231117 | 192200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20231117 | 192100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20231117 | 192000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20231117 | 191900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20231117 | 191800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20231117 | 191700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20231117 | 191600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20231117 | 191500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20231117 | 191400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20231117 | 191300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20231117 | 191200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20231117 | 191100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20231117 | 191000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20231117 | 190900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 63 | 20231117 | 190800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20231117 | 190700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20231117 | 190600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20231117 | 190500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20231117 | 190400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20231117 | 190300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20231117 | 190200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20231117 | 190100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20231117 | 190000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20231117 | 185900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20231117 | 185800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20231117 | 185700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20231117 | 185600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20231117 | 185500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20231117 | 185400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20231117 | 185300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20231117 | 185200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20231117 | 185100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20231117 | 185000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20231117 | 184900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20231117 | 184800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20231117 | 184700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20231117 | 184600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20231117 | 184500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20231117 | 184400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20231117 | 184300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20231117 | 184200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20231117 | 184100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20231117 | 184000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20231117 | 183900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 93 | 20231117 | 183800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20231117 | 183700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20231117 | 183600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20231117 | 183500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20231117 | 183400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20231117 | 183300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20231117 | 183200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20231117 | 183100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20231117 | 183000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20231117 | 182900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20231117 | 182800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20231117 | 182700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20231117 | 182600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20231117 | 182500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20231117 | 182400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20231117 | 182300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20231117 | 182200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20231117 | 182100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20231117 | 182000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20231117 | 181900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20231117 | 181800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20231117 | 181700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20231117 | 181600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20231117 | 181500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20231117 | 181400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20231117 | 181300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20231117 | 181200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20231117 | 181100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20231117 | 181000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20231117 | 180900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 123 | 20231117 | 180800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20231117 | 180700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20231117 | 180600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20231117 | 180500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20231117 | 180400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20231117 | 180300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20231117 | 180200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20231117 | 180100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20231117 | 180000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20231117 | 175900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20231117 | 175800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20231117 | 175700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20231117 | 175600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20231117 | 175500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20231117 | 175400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20231117 | 175300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20231117 | 175200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20231117 | 175100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20231117 | 175000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20231117 | 174900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20231117 | 174800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20231117 | 174700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20231117 | 174600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20231117 | 174500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20231117 | 174400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20231117 | 174300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20231117 | 174200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20231117 | 174100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20231117 | 174000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20231117 | 173900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 153 | 20231117 | 173800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20231117 | 173700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20231117 | 173600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20231117 | 173500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20231117 | 173400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20231117 | 173300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20231117 | 173200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20231117 | 173100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20231117 | 173000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20231117 | 172900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20231117 | 172800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20231117 | 172700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20231117 | 172600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20231117 | 172500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20231117 | 172400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20231117 | 172300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20231117 | 172200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20231117 | 172100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20231117 | 172000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20231117 | 171900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20231117 | 171800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20231117 | 171700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20231117 | 171600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20231117 | 171500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20231117 | 171400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20231117 | 171300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20231117 | 171200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20231117 | 171100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20231117 | 171000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20231117 | 170900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 183 | 20231117 | 170800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20231117 | 170700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20231117 | 170600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20231117 | 170500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20231117 | 170400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20231117 | 170300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20231117 | 170200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20231117 | 170100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20231117 | 170000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20231117 | 165900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20231117 | 165800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20231117 | 165700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20231117 | 165600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20231117 | 165500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20231117 | 165400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20231117 | 165300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20231117 | 165200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20231117 | 165100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20231117 | 165000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20231117 | 164900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20231117 | 164800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20231117 | 164700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20231117 | 164600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20231117 | 164500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20231117 | 164400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20231117 | 164300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20231117 | 164200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20231117 | 164100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20231117 | 164000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20231117 | 163900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 213 | 20231117 | 163800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20231117 | 163700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20231117 | 163600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20231117 | 163500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20231117 | 163400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20231117 | 163300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20231117 | 163200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20231117 | 163100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20231117 | 163000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20231117 | 162900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 223 | 20231117 | 162800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 224 | 20231117 | 162700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 225 | 20231117 | 162600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 226 | 20231117 | 162500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 227 | 20231117 | 162400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 228 | 20231117 | 162300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 229 | 20231117 | 162200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 230 | 20231117 | 162100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 231 | 20231117 | 162000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 232 | 20231117 | 161900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 233 | 20231117 | 161800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 234 | 20231117 | 161700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 235 | 20231117 | 161600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 236 | 20231117 | 161500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 237 | 20231117 | 161400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 238 | 20231117 | 161300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 239 | 20231117 | 161200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 240 | 20231117 | 161100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 241 | 20231117 | 161000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 242 | 20231117 | 160900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 243 | 20231117 | 160800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 244 | 20231117 | 160700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 245 | 20231117 | 160600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 246 | 20231117 | 160500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 247 | 20231117 | 160400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 248 | 20231117 | 160300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 249 | 20231117 | 160200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 250 | 20231117 | 160100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 251 | 20231117 | 160000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 252 | 20231117 | 155900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 253 | 20231117 | 155800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 254 | 20231117 | 155700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 255 | 20231117 | 155600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 256 | 20231117 | 155500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 257 | 20231117 | 155400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 258 | 20231117 | 155300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 259 | 20231117 | 155200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 260 | 20231117 | 155100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 261 | 20231117 | 155000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 262 | 20231117 | 154900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 263 | 20231117 | 154800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 264 | 20231117 | 154700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 265 | 20231117 | 154600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 266 | 20231117 | 154500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 267 | 20231117 | 154400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 268 | 20231117 | 154300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 269 | 20231117 | 154200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 270 | 20231117 | 154100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 271 | 20231117 | 154000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 272 | 20231117 | 153900 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 273 | 20231117 | 153800 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 274 | 20231117 | 153700 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 275 | 20231117 | 153600 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 276 | 20231117 | 153500 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 277 | 20231117 | 153400 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 278 | 20231117 | 153300 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 279 | 20231117 | 153200 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 280 | 20231117 | 153100 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 281 | 20231117 | 153000 | 59834696400 | 54300 | 54300 | 54300 | 54300 | 9422 |
| 282 | 20231117 | 152900 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 283 | 20231117 | 152800 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 284 | 20231117 | 152700 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 285 | 20231117 | 152600 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 286 | 20231117 | 152500 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 287 | 20231117 | 152400 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 288 | 20231117 | 152300 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 289 | 20231117 | 152200 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 290 | 20231117 | 152100 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 291 | 20231117 | 152000 | 59323081800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 292 | 20231117 | 151900 | 59323081800 | 54300 | 54000 | 54300 | 54000 | 7575 |
| 293 | 20231117 | 151800 | 58912703300 | 54100 | 54000 | 54100 | 53900 | 4489 |
| 294 | 20231117 | 151700 | 58670275200 | 54000 | 54000 | 54100 | 53900 | 3849 |
| 295 | 20231117 | 151600 | 58462435700 | 53900 | 54000 | 54000 | 53800 | 2498 |
| 296 | 20231117 | 151500 | 58327761900 | 53900 | 53900 | 54000 | 53900 | 1768 |
| 297 | 20231117 | 151400 | 58232453000 | 53900 | 53900 | 54000 | 53900 | 2369 |
| 298 | 20231117 | 151300 | 58104763800 | 54000 | 53900 | 54000 | 53800 | 1133 |
| 299 | 20231117 | 151200 | 58043702100 | 53900 | 54000 | 54100 | 53800 | 2313 |
| 300 | 20231117 | 151100 | 57918967000 | 54000 | 53900 | 54100 | 53900 | 2072 |
| 301 | 20231117 | 151000 | 57807091300 | 53900 | 54000 | 54000 | 53900 | 885 |
| 302 | 20231117 | 150900 | 57759331300 | 53900 | 54000 | 54000 | 53900 | 1324 |
| 303 | 20231117 | 150800 | 57687865900 | 53900 | 54000 | 54000 | 53900 | 1421 |
| 304 | 20231117 | 150700 | 57611271100 | 53900 | 53800 | 54000 | 53800 | 1288 |
| 305 | 20231117 | 150600 | 57541858900 | 53800 | 53800 | 53900 | 53700 | 3732 |
| 306 | 20231117 | 150500 | 57340841400 | 53800 | 53900 | 53900 | 53800 | 3995 |
| 307 | 20231117 | 150400 | 57125839400 | 53900 | 54000 | 54000 | 53800 | 2476 |
| 308 | 20231117 | 150300 | 56992438300 | 54000 | 54100 | 54100 | 53900 | 1357 |
| 309 | 20231117 | 150200 | 56919213400 | 53900 | 54100 | 54100 | 53900 | 1879 |
| 310 | 20231117 | 150100 | 56817727900 | 54000 | 54100 | 54100 | 54000 | 614 |
| 311 | 20231117 | 150000 | 56784532500 | 54100 | 54200 | 54200 | 54000 | 1025 |
| 312 | 20231117 | 145900 | 56729138400 | 54100 | 54000 | 54100 | 54000 | 1708 |
| 313 | 20231117 | 145800 | 56636771300 | 54100 | 54100 | 54100 | 54000 | 983 |
| 314 | 20231117 | 145700 | 56583609600 | 54100 | 54000 | 54100 | 53900 | 1677 |
| 315 | 20231117 | 145600 | 56493061000 | 54000 | 54000 | 54000 | 53900 | 328 |
| 316 | 20231117 | 145500 | 56475353800 | 53900 | 54000 | 54000 | 53900 | 403 |
| 317 | 20231117 | 145400 | 56453610000 | 53900 | 54000 | 54000 | 53900 | 908 |
| 318 | 20231117 | 145300 | 56404614800 | 53900 | 53900 | 54000 | 53900 | 599 |
| 319 | 20231117 | 145200 | 56372301600 | 54000 | 53900 | 54000 | 53900 | 832 |
| 320 | 20231117 | 145100 | 56327406300 | 54000 | 54000 | 54000 | 53900 | 760 |
| 321 | 20231117 | 145000 | 56286396600 | 53900 | 53900 | 54000 | 53900 | 1605 |
| 322 | 20231117 | 144900 | 56199818500 | 53900 | 53800 | 54000 | 53800 | 4571 |
| 323 | 20231117 | 144800 | 55953448900 | 53900 | 53800 | 53900 | 53800 | 529 |
| 324 | 20231117 | 144700 | 55924943800 | 53800 | 53700 | 53900 | 53700 | 1722 |
| 325 | 20231117 | 144600 | 55832349800 | 53700 | 53800 | 53800 | 53700 | 3255 |
| 326 | 20231117 | 144500 | 55657541400 | 53800 | 53800 | 53900 | 53700 | 1589 |
| 327 | 20231117 | 144400 | 55572052800 | 53900 | 53900 | 53900 | 53800 | 607 |
| 328 | 20231117 | 144300 | 55539358100 | 53800 | 53900 | 54000 | 53800 | 870 |
| 329 | 20231117 | 144200 | 55492475000 | 53900 | 53900 | 54000 | 53900 | 648 |
| 330 | 20231117 | 144100 | 55457510600 | 53900 | 53900 | 54000 | 53900 | 289 |
| 331 | 20231117 | 144000 | 55441918600 | 54000 | 54000 | 54000 | 53900 | 858 |
| 332 | 20231117 | 143900 | 55395659700 | 54000 | 53900 | 54000 | 53800 | 1149 |
| 333 | 20231117 | 143800 | 55333761200 | 53900 | 53800 | 53900 | 53800 | 588 |
| 334 | 20231117 | 143700 | 55302070800 | 53800 | 53900 | 53900 | 53800 | 987 |
| 335 | 20231117 | 143600 | 55248874400 | 53900 | 53900 | 54000 | 53800 | 1344 |
| 336 | 20231117 | 143500 | 55176440000 | 53800 | 54000 | 54000 | 53800 | 1319 |
| 337 | 20231117 | 143400 | 55105300900 | 54000 | 54000 | 54000 | 53900 | 600 |
| 338 | 20231117 | 143300 | 55072936800 | 54000 | 53900 | 54000 | 53800 | 1102 |
| 339 | 20231117 | 143200 | 55013478700 | 53900 | 53700 | 54000 | 53700 | 884 |
| 340 | 20231117 | 143100 | 54965859800 | 53700 | 53800 | 53800 | 53600 | 4687 |
| 341 | 20231117 | 143000 | 54714126000 | 53800 | 53900 | 53900 | 53800 | 3527 |
| 342 | 20231117 | 142900 | 54524325100 | 53900 | 53900 | 54000 | 53800 | 2294 |
| 343 | 20231117 | 142800 | 54400814200 | 53900 | 53900 | 54100 | 53900 | 1404 |
| 344 | 20231117 | 142700 | 54325003200 | 54000 | 54000 | 54000 | 53900 | 1020 |
| 345 | 20231117 | 142600 | 54269946900 | 54000 | 53900 | 54000 | 53700 | 3282 |
| 346 | 20231117 | 142500 | 54092935400 | 53900 | 54200 | 54200 | 53600 | 7552 |
| 347 | 20231117 | 142400 | 53685433900 | 54200 | 54500 | 54500 | 54200 | 3831 |
| 348 | 20231117 | 142300 | 53477336200 | 54500 | 54500 | 54500 | 54400 | 269 |
| 349 | 20231117 | 142200 | 53462678800 | 54500 | 54400 | 54600 | 54300 | 1067 |
| 350 | 20231117 | 142100 | 53404547100 | 54400 | 54400 | 54500 | 54300 | 661 |
| 351 | 20231117 | 142000 | 53368593300 | 54400 | 54500 | 54500 | 54300 | 3751 |
| 352 | 20231117 | 141900 | 53164381600 | 54500 | 54600 | 54600 | 54500 | 406 |
| 353 | 20231117 | 141800 | 53142227100 | 54600 | 54500 | 54600 | 54500 | 365 |
| 354 | 20231117 | 141700 | 53122303100 | 54500 | 54700 | 54700 | 54500 | 131 |
| 355 | 20231117 | 141600 | 53115154600 | 54700 | 54400 | 54800 | 54400 | 6373 |
| 356 | 20231117 | 141500 | 52767292900 | 54500 | 54400 | 54500 | 54400 | 1813 |
| 357 | 20231117 | 141400 | 52668628000 | 54500 | 54500 | 54500 | 54400 | 821 |
| 358 | 20231117 | 141300 | 52623939900 | 54400 | 54500 | 54500 | 54400 | 823 |
| 359 | 20231117 | 141200 | 52579096400 | 54500 | 54500 | 54500 | 54400 | 292 |
| 360 | 20231117 | 141100 | 52563187900 | 54500 | 54400 | 54500 | 54400 | 442 |
| 361 | 20231117 | 141000 | 52539121700 | 54400 | 54500 | 54500 | 54300 | 997 |
| 362 | 20231117 | 140900 | 52484883800 | 54400 | 54500 | 54500 | 54400 | 502 |
| 363 | 20231117 | 140800 | 52457542900 | 54400 | 54400 | 54500 | 54400 | 539 |
| 364 | 20231117 | 140700 | 52428198300 | 54500 | 54400 | 54500 | 54300 | 1130 |
| 365 | 20231117 | 140600 | 52366711200 | 54400 | 54400 | 54400 | 54300 | 697 |
| 366 | 20231117 | 140500 | 52328797100 | 54300 | 54400 | 54500 | 54300 | 2132 |
| 367 | 20231117 | 140400 | 52212871600 | 54400 | 54500 | 54500 | 54400 | 450 |
| 368 | 20231117 | 140300 | 52188378500 | 54500 | 54300 | 54500 | 54300 | 930 |
| 369 | 20231117 | 140200 | 52137797100 | 54300 | 54400 | 54400 | 54300 | 693 |
| 370 | 20231117 | 140100 | 52100123600 | 54400 | 54300 | 54400 | 54300 | 971 |
| 371 | 20231117 | 140000 | 52047352200 | 54300 | 54400 | 54500 | 54300 | 1177 |
| 372 | 20231117 | 135900 | 51983321900 | 54500 | 54400 | 54500 | 54400 | 1579 |
| 373 | 20231117 | 135800 | 51897308200 | 54300 | 54500 | 54600 | 54300 | 3943 |
| 374 | 20231117 | 135700 | 51682509300 | 54600 | 54600 | 54600 | 54500 | 689 |
| 375 | 20231117 | 135600 | 51644902900 | 54500 | 54500 | 54600 | 54500 | 782 |
| 376 | 20231117 | 135500 | 51602232600 | 54500 | 54600 | 54700 | 54500 | 1045 |
| 377 | 20231117 | 135400 | 51545181600 | 54700 | 54600 | 54700 | 54500 | 1072 |
| 378 | 20231117 | 135300 | 51486639800 | 54500 | 54600 | 54700 | 54500 | 1340 |
| 379 | 20231117 | 135200 | 51413485700 | 54700 | 54700 | 54800 | 54500 | 2590 |
| 380 | 20231117 | 135100 | 51271914900 | 54700 | 54700 | 54800 | 54500 | 3117 |
| 381 | 20231117 | 135000 | 51101585700 | 54700 | 54600 | 54800 | 54600 | 3222 |
| 382 | 20231117 | 134900 | 50925399200 | 54600 | 54700 | 54900 | 54500 | 8165 |
| 383 | 20231117 | 134800 | 50478415100 | 54800 | 54600 | 54800 | 54600 | 3714 |
| 384 | 20231117 | 134700 | 50275239400 | 54700 | 54700 | 54700 | 54600 | 1633 |
| 385 | 20231117 | 134600 | 50185993700 | 54600 | 54500 | 54700 | 54400 | 5479 |
| 386 | 20231117 | 134500 | 49887237300 | 54400 | 54400 | 54500 | 54400 | 1785 |
| 387 | 20231117 | 134400 | 49790074700 | 54400 | 54300 | 54400 | 54300 | 926 |
| 388 | 20231117 | 134300 | 49739713700 | 54300 | 54300 | 54400 | 54200 | 1055 |
| 389 | 20231117 | 134200 | 49682419600 | 54300 | 54100 | 54300 | 54100 | 609 |
| 390 | 20231117 | 134100 | 49649400400 | 54200 | 54200 | 54200 | 54100 | 3939 |
| 391 | 20231117 | 134000 | 49435972800 | 54200 | 54400 | 54400 | 54200 | 2973 |
| 392 | 20231117 | 133900 | 49274500700 | 54400 | 54200 | 54500 | 54200 | 5988 |
| 393 | 20231117 | 133800 | 48948905100 | 54300 | 54200 | 54300 | 54200 | 1720 |
| 394 | 20231117 | 133700 | 48855610200 | 54200 | 54200 | 54300 | 54200 | 2044 |
| 395 | 20231117 | 133600 | 48744792400 | 54200 | 54100 | 54200 | 54000 | 1629 |
| 396 | 20231117 | 133500 | 48656591600 | 54100 | 54100 | 54100 | 54000 | 1091 |
| 397 | 20231117 | 133400 | 48597585500 | 54100 | 54100 | 54100 | 54000 | 662 |
| 398 | 20231117 | 133300 | 48561806400 | 54100 | 54000 | 54100 | 54000 | 259 |
| 399 | 20231117 | 133200 | 48547796800 | 54100 | 54000 | 54100 | 53900 | 1468 |
| 400 | 20231117 | 133100 | 48468471400 | 54000 | 53900 | 54000 | 53900 | 206 |
| 401 | 20231117 | 133000 | 48457360500 | 54000 | 54100 | 54100 | 53900 | 2911 |
| 402 | 20231117 | 132900 | 48300162500 | 54100 | 54100 | 54200 | 54100 | 1754 |
| 403 | 20231117 | 132800 | 48205270600 | 54100 | 54100 | 54100 | 54000 | 546 |
| 404 | 20231117 | 132700 | 48175742000 | 54100 | 54000 | 54100 | 54000 | 343 |
| 405 | 20231117 | 132600 | 48157209600 | 54000 | 54000 | 54100 | 53900 | 479 |
| 406 | 20231117 | 132500 | 48131339000 | 54000 | 54200 | 54200 | 53900 | 2650 |
| 407 | 20231117 | 132400 | 47988102200 | 54200 | 53900 | 54200 | 53900 | 4825 |
| 408 | 20231117 | 132300 | 47727280200 | 53900 | 53900 | 54000 | 53900 | 1159 |
| 409 | 20231117 | 132200 | 47664796100 | 54000 | 53900 | 54000 | 53800 | 1591 |
| 410 | 20231117 | 132100 | 47579049500 | 53900 | 53500 | 54000 | 53500 | 2763 |
| 411 | 20231117 | 132000 | 47430421100 | 53500 | 53500 | 53500 | 53400 | 622 |
| 412 | 20231117 | 131900 | 47397154200 | 53500 | 53500 | 53500 | 53400 | 865 |
| 413 | 20231117 | 131800 | 47350900400 | 53400 | 53500 | 53500 | 53400 | 852 |
| 414 | 20231117 | 131700 | 47305395900 | 53400 | 53500 | 53500 | 53400 | 1846 |
| 415 | 20231117 | 131600 | 47206809000 | 53500 | 53500 | 53500 | 53400 | 975 |
| 416 | 20231117 | 131500 | 47154709600 | 53500 | 53700 | 53700 | 53500 | 4058 |
| 417 | 20231117 | 131400 | 46937343400 | 53700 | 53700 | 53800 | 53600 | 2122 |
| 418 | 20231117 | 131300 | 46823360900 | 53800 | 53900 | 53900 | 53700 | 2498 |
| 419 | 20231117 | 131200 | 46688941500 | 53800 | 53900 | 54100 | 53800 | 12892 |
| 420 | 20231117 | 131100 | 45993604000 | 53900 | 53700 | 53900 | 53700 | 2904 |
| 421 | 20231117 | 131000 | 45837417000 | 53700 | 53700 | 53700 | 53600 | 1977 |
| 422 | 20231117 | 130900 | 45731274700 | 53700 | 53600 | 53700 | 53600 | 633 |
| 423 | 20231117 | 130800 | 45697287700 | 53700 | 53600 | 53700 | 53500 | 1099 |
| 424 | 20231117 | 130700 | 45638389400 | 53600 | 53600 | 53700 | 53500 | 990 |
| 425 | 20231117 | 130600 | 45585293000 | 53600 | 53600 | 53700 | 53500 | 1398 |
| 426 | 20231117 | 130500 | 45510353100 | 53500 | 53400 | 53600 | 53400 | 1123 |
| 427 | 20231117 | 130400 | 45450243500 | 53400 | 53500 | 53500 | 53400 | 1688 |
| 428 | 20231117 | 130300 | 45360090200 | 53500 | 53500 | 53500 | 53400 | 1231 |
| 429 | 20231117 | 130200 | 45294233300 | 53500 | 53500 | 53600 | 53500 | 1222 |
| 430 | 20231117 | 130100 | 45228849100 | 53500 | 53600 | 53600 | 53500 | 675 |
| 431 | 20231117 | 130000 | 45192675100 | 53600 | 53500 | 53600 | 53400 | 1786 |
| 432 | 20231117 | 125900 | 45097135700 | 53500 | 53600 | 53600 | 53400 | 2563 |
| 433 | 20231117 | 125800 | 44959950900 | 53600 | 53300 | 53600 | 53300 | 2209 |
| 434 | 20231117 | 125700 | 44841855200 | 53300 | 53300 | 53400 | 53200 | 453 |
| 435 | 20231117 | 125600 | 44817709600 | 53200 | 53300 | 53300 | 53200 | 540 |
| 436 | 20231117 | 125500 | 44788977300 | 53200 | 53100 | 53300 | 53100 | 1382 |
| 437 | 20231117 | 125400 | 44715498800 | 53100 | 53200 | 53300 | 53100 | 926 |
| 438 | 20231117 | 125300 | 44666278100 | 53200 | 53200 | 53300 | 53100 | 1982 |
| 439 | 20231117 | 125200 | 44560844100 | 53200 | 53400 | 53400 | 53200 | 2675 |
| 440 | 20231117 | 125100 | 44418239400 | 53400 | 53300 | 53400 | 53300 | 3171 |
| 441 | 20231117 | 125000 | 44248969000 | 53300 | 53200 | 53400 | 53200 | 2899 |
| 442 | 20231117 | 124900 | 44094503900 | 53200 | 53100 | 53200 | 53100 | 1177 |
| 443 | 20231117 | 124800 | 44031932700 | 53100 | 53000 | 53100 | 52800 | 3513 |
| 444 | 20231117 | 124700 | 43845730700 | 52800 | 52800 | 52900 | 52700 | 3341 |
| 445 | 20231117 | 124600 | 43669246100 | 52800 | 52700 | 52800 | 52700 | 392 |
| 446 | 20231117 | 124500 | 43648587200 | 52700 | 52700 | 52800 | 52700 | 1578 |
| 447 | 20231117 | 124400 | 43565353000 | 52700 | 52700 | 52800 | 52600 | 760 |
| 448 | 20231117 | 124300 | 43525300200 | 52700 | 52700 | 52700 | 52700 | 799 |
| 449 | 20231117 | 124200 | 43483192900 | 52800 | 52700 | 52800 | 52700 | 3310 |
| 450 | 20231117 | 124100 | 43308716400 | 52700 | 52800 | 52800 | 52700 | 871 |
| 451 | 20231117 | 124000 | 43262784600 | 52700 | 52800 | 52800 | 52700 | 473 |
| 452 | 20231117 | 123900 | 43237825300 | 52800 | 52700 | 52800 | 52700 | 628 |
| 453 | 20231117 | 123800 | 43204678600 | 52700 | 52800 | 52800 | 52700 | 826 |
| 454 | 20231117 | 123700 | 43161122100 | 52700 | 52700 | 52800 | 52700 | 125 |
| 455 | 20231117 | 123600 | 43154533200 | 52800 | 52800 | 52800 | 52700 | 846 |
| 456 | 20231117 | 123500 | 43109939400 | 52800 | 52700 | 52800 | 52700 | 235 |
| 457 | 20231117 | 123400 | 43097534500 | 52700 | 52800 | 52800 | 52700 | 782 |
| 458 | 20231117 | 123300 | 43056299800 | 52800 | 52800 | 52800 | 52700 | 174 |
| 459 | 20231117 | 123200 | 43047114200 | 52700 | 52700 | 52800 | 52700 | 434 |
| 460 | 20231117 | 123100 | 43024203400 | 52800 | 52800 | 52900 | 52700 | 2494 |
| 461 | 20231117 | 123000 | 42892544200 | 52800 | 52800 | 52800 | 52700 | 843 |
| 462 | 20231117 | 122900 | 42848087600 | 52800 | 52800 | 52800 | 52700 | 148 |
| 463 | 20231117 | 122800 | 42840273700 | 52800 | 52700 | 52800 | 52700 | 260 |
| 464 | 20231117 | 122700 | 42826559600 | 52700 | 52800 | 52800 | 52700 | 232 |
| 465 | 20231117 | 122600 | 42814316600 | 52800 | 52800 | 52800 | 52700 | 112 |
| 466 | 20231117 | 122500 | 42808406000 | 52700 | 52800 | 52800 | 52700 | 384 |
| 467 | 20231117 | 122400 | 42788164100 | 52800 | 52800 | 52900 | 52700 | 505 |
| 468 | 20231117 | 122300 | 42761500400 | 52800 | 52700 | 52800 | 52600 | 999 |
| 469 | 20231117 | 122200 | 42708846000 | 52700 | 52500 | 52700 | 52500 | 2110 |
| 470 | 20231117 | 122100 | 42597891100 | 52500 | 52500 | 52600 | 52500 | 1171 |
| 471 | 20231117 | 122000 | 42536318800 | 52500 | 52700 | 52700 | 52500 | 1317 |
| 472 | 20231117 | 121900 | 42467116100 | 52700 | 52700 | 52700 | 52500 | 1814 |
| 473 | 20231117 | 121800 | 42371679600 | 52700 | 52600 | 52700 | 52500 | 474 |
| 474 | 20231117 | 121700 | 42346726200 | 52600 | 52500 | 52700 | 52500 | 740 |
| 475 | 20231117 | 121600 | 42307830200 | 52600 | 52600 | 52700 | 52500 | 942 |
| 476 | 20231117 | 121500 | 42258280200 | 52700 | 52600 | 52700 | 52600 | 1781 |
| 477 | 20231117 | 121400 | 42164527200 | 52700 | 52700 | 52700 | 52600 | 2564 |
| 478 | 20231117 | 121300 | 42029488100 | 52700 | 52800 | 52800 | 52600 | 875 |
| 479 | 20231117 | 121200 | 41983445400 | 52700 | 52600 | 52800 | 52600 | 2656 |
| 480 | 20231117 | 121100 | 41843624100 | 52700 | 52700 | 52700 | 52600 | 1164 |
| 481 | 20231117 | 121000 | 41782330400 | 52700 | 52600 | 52700 | 52600 | 1495 |
| 482 | 20231117 | 120900 | 41703549600 | 52700 | 52600 | 52700 | 52500 | 910 |
| 483 | 20231117 | 120800 | 41655700100 | 52600 | 52600 | 52700 | 52500 | 3554 |
| 484 | 20231117 | 120700 | 41469030000 | 52700 | 52700 | 52700 | 52600 | 1961 |
| 485 | 20231117 | 120600 | 41365873800 | 52700 | 52700 | 52800 | 52600 | 1452 |
| 486 | 20231117 | 120500 | 41289359900 | 52700 | 52800 | 52800 | 52700 | 1943 |
| 487 | 20231117 | 120400 | 41186847000 | 52800 | 52900 | 52900 | 52700 | 1712 |
| 488 | 20231117 | 120300 | 41096484200 | 52900 | 52900 | 52900 | 52800 | 327 |
| 489 | 20231117 | 120200 | 41079193600 | 52800 | 52900 | 52900 | 52800 | 306 |
| 490 | 20231117 | 120100 | 41063013400 | 52800 | 52700 | 52900 | 52700 | 402 |
| 491 | 20231117 | 120000 | 41041788400 | 52700 | 52800 | 52900 | 52700 | 1126 |
| 492 | 20231117 | 115900 | 40982330100 | 52900 | 52800 | 52900 | 52700 | 2037 |
| 493 | 20231117 | 115800 | 40874807700 | 52900 | 52800 | 52900 | 52700 | 1583 |
| 494 | 20231117 | 115700 | 40791227000 | 52700 | 52900 | 53000 | 52700 | 3043 |
| 495 | 20231117 | 115600 | 40630433600 | 53000 | 53000 | 53100 | 52900 | 1632 |
| 496 | 20231117 | 115500 | 40543958900 | 53100 | 52900 | 53100 | 52900 | 1611 |
| 497 | 20231117 | 115400 | 40458593000 | 52900 | 53100 | 53100 | 52900 | 808 |
| 498 | 20231117 | 115300 | 40415767700 | 53100 | 53000 | 53100 | 53000 | 431 |
| 499 | 20231117 | 115200 | 40392912400 | 53000 | 53100 | 53100 | 53000 | 432 |
| 500 | 20231117 | 115100 | 40369997800 | 53100 | 53000 | 53200 | 53000 | 1354 |
| 501 | 20231117 | 115000 | 40298093600 | 53000 | 52900 | 53100 | 52900 | 657 |
| 502 | 20231117 | 114900 | 40263278000 | 52900 | 53000 | 53000 | 52900 | 380 |
| 503 | 20231117 | 114800 | 40243169800 | 53000 | 52900 | 53000 | 52800 | 1265 |
| 504 | 20231117 | 114700 | 40176250600 | 52800 | 52900 | 53000 | 52800 | 846 |
| 505 | 20231117 | 114600 | 40131486500 | 53000 | 52900 | 53000 | 52900 | 1175 |
| 506 | 20231117 | 114500 | 40069300500 | 53000 | 53100 | 53100 | 53000 | 423 |
| 507 | 20231117 | 114400 | 40046880300 | 53100 | 53000 | 53100 | 52900 | 231 |
| 508 | 20231117 | 114300 | 40034634000 | 53100 | 53000 | 53100 | 53000 | 1779 |
| 509 | 20231117 | 114200 | 39940297300 | 53000 | 53100 | 53100 | 53000 | 1023 |
| 510 | 20231117 | 114100 | 39886043600 | 53100 | 53100 | 53100 | 53000 | 575 |
| 511 | 20231117 | 114000 | 39855560300 | 53000 | 52900 | 53100 | 52900 | 579 |
| 512 | 20231117 | 113900 | 39824885500 | 52900 | 52900 | 53000 | 52800 | 1941 |
| 513 | 20231117 | 113800 | 39722107800 | 52900 | 52800 | 52900 | 52800 | 1271 |
| 514 | 20231117 | 113700 | 39654975800 | 52800 | 52900 | 52900 | 52700 | 4829 |
| 515 | 20231117 | 113600 | 39400238200 | 52900 | 52900 | 53000 | 52800 | 1690 |
| 516 | 20231117 | 113500 | 39310906800 | 52900 | 52800 | 52900 | 52800 | 2069 |
| 517 | 20231117 | 113400 | 39201599400 | 52800 | 53000 | 53100 | 52800 | 1573 |
| 518 | 20231117 | 113300 | 39118291000 | 53100 | 53000 | 53100 | 53000 | 926 |
| 519 | 20231117 | 113200 | 39069178200 | 53100 | 53000 | 53100 | 53000 | 256 |
| 520 | 20231117 | 113100 | 39055607200 | 53100 | 53000 | 53100 | 52800 | 2729 |
| 521 | 20231117 | 113000 | 38911076200 | 52900 | 53000 | 53100 | 52900 | 1319 |
| 522 | 20231117 | 112900 | 38841278100 | 53000 | 53300 | 53300 | 52900 | 3228 |
| 523 | 20231117 | 112800 | 38669962300 | 53300 | 53200 | 53300 | 53200 | 402 |
| 524 | 20231117 | 112700 | 38648569100 | 53300 | 53300 | 53300 | 53200 | 713 |
| 525 | 20231117 | 112600 | 38610595700 | 53300 | 53300 | 53300 | 53200 | 2014 |
| 526 | 20231117 | 112500 | 38503285600 | 53300 | 53300 | 53400 | 53200 | 744 |
| 527 | 20231117 | 112400 | 38463626700 | 53300 | 53300 | 53400 | 53200 | 1283 |
| 528 | 20231117 | 112300 | 38395266700 | 53300 | 53300 | 53400 | 53300 | 830 |
| 529 | 20231117 | 112200 | 38351022300 | 53300 | 53500 | 53500 | 53300 | 273 |
| 530 | 20231117 | 112100 | 38336458500 | 53400 | 53300 | 53500 | 53300 | 815 |
| 531 | 20231117 | 112000 | 38292976900 | 53300 | 53400 | 53400 | 53300 | 344 |
| 532 | 20231117 | 111900 | 38274637300 | 53400 | 53300 | 53400 | 53300 | 596 |
| 533 | 20231117 | 111800 | 38242847400 | 53400 | 53400 | 53400 | 53300 | 195 |
| 534 | 20231117 | 111700 | 38232444900 | 53400 | 53400 | 53400 | 53300 | 431 |
| 535 | 20231117 | 111600 | 38209439600 | 53400 | 53300 | 53400 | 53200 | 671 |
| 536 | 20231117 | 111500 | 38173640000 | 53400 | 53500 | 53500 | 53400 | 828 |
| 537 | 20231117 | 111400 | 38129379900 | 53400 | 53300 | 53500 | 53200 | 2954 |
| 538 | 20231117 | 111300 | 37971937900 | 53300 | 53400 | 53400 | 53200 | 1521 |
| 539 | 20231117 | 111200 | 37890779000 | 53200 | 53300 | 53500 | 53200 | 704 |
| 540 | 20231117 | 111100 | 37853225800 | 53400 | 53100 | 53400 | 53100 | 1397 |
| 541 | 20231117 | 111000 | 37778874700 | 53100 | 53200 | 53200 | 53100 | 546 |
| 542 | 20231117 | 110900 | 37749856900 | 53200 | 53400 | 53500 | 53200 | 2718 |
| 543 | 20231117 | 110800 | 37605006400 | 53400 | 53400 | 53400 | 53300 | 677 |
| 544 | 20231117 | 110700 | 37568866900 | 53500 | 53400 | 53500 | 53400 | 886 |
| 545 | 20231117 | 110600 | 37521525600 | 53400 | 53400 | 53500 | 53300 | 753 |
| 546 | 20231117 | 110500 | 37481303700 | 53400 | 53300 | 53400 | 53200 | 1215 |
| 547 | 20231117 | 110400 | 37416562200 | 53400 | 53300 | 53500 | 53100 | 2478 |
| 548 | 20231117 | 110300 | 37284573400 | 53200 | 53300 | 53300 | 53200 | 928 |
| 549 | 20231117 | 110200 | 37235166700 | 53300 | 53200 | 53300 | 53200 | 558 |
| 550 | 20231117 | 110100 | 37205479400 | 53200 | 53200 | 53200 | 53000 | 632 |
| 551 | 20231117 | 110000 | 37171903500 | 52900 | 53200 | 53200 | 52900 | 3933 |
| 552 | 20231117 | 105900 | 36963394700 | 53100 | 53200 | 53300 | 53100 | 1810 |
| 553 | 20231117 | 105800 | 36867125200 | 53200 | 53400 | 53400 | 53200 | 1749 |
| 554 | 20231117 | 105700 | 36773895900 | 53400 | 53300 | 53400 | 53300 | 1064 |
| 555 | 20231117 | 105600 | 36717112000 | 53300 | 53300 | 53400 | 53300 | 1328 |
| 556 | 20231117 | 105500 | 36646258200 | 53300 | 53400 | 53500 | 53300 | 1591 |
| 557 | 20231117 | 105400 | 36561375400 | 53400 | 53500 | 53500 | 53300 | 3523 |
| 558 | 20231117 | 105300 | 36373131600 | 53400 | 53400 | 53400 | 53300 | 2868 |
| 559 | 20231117 | 105200 | 36220046400 | 53300 | 53300 | 53400 | 53200 | 2423 |
| 560 | 20231117 | 105100 | 36090944500 | 53300 | 53100 | 53400 | 53000 | 2245 |
| 561 | 20231117 | 105000 | 35971533800 | 53200 | 53000 | 53200 | 53000 | 840 |
| 562 | 20231117 | 104900 | 35926918100 | 53000 | 53000 | 53200 | 53000 | 688 |
| 563 | 20231117 | 104800 | 35890427300 | 53000 | 53100 | 53200 | 53000 | 1901 |
| 564 | 20231117 | 104700 | 35789487100 | 53100 | 53200 | 53200 | 53100 | 724 |
| 565 | 20231117 | 104600 | 35750980800 | 53200 | 53300 | 53300 | 53200 | 2027 |
| 566 | 20231117 | 104500 | 35643118600 | 53200 | 53400 | 53400 | 53100 | 3996 |
| 567 | 20231117 | 104400 | 35430256000 | 53400 | 53400 | 53400 | 53200 | 2849 |
| 568 | 20231117 | 104300 | 35278453700 | 53300 | 53200 | 53400 | 53200 | 1846 |
| 569 | 20231117 | 104200 | 35180154100 | 53200 | 53200 | 53300 | 53100 | 1723 |
| 570 | 20231117 | 104100 | 35088510200 | 53200 | 53100 | 53300 | 53100 | 2514 |
| 571 | 20231117 | 104000 | 34954632300 | 53100 | 53000 | 53200 | 53000 | 3141 |
| 572 | 20231117 | 103900 | 34787968800 | 53000 | 53000 | 53100 | 52800 | 2158 |
| 573 | 20231117 | 103800 | 34673765700 | 53000 | 53200 | 53300 | 53000 | 4333 |
| 574 | 20231117 | 103700 | 34443541600 | 53200 | 52900 | 53200 | 52900 | 8292 |
| 575 | 20231117 | 103600 | 34003612200 | 52900 | 52700 | 52900 | 52600 | 3495 |
| 576 | 20231117 | 103500 | 33819115400 | 52700 | 52300 | 52700 | 52300 | 4310 |
| 577 | 20231117 | 103400 | 33592631800 | 52400 | 52200 | 52500 | 52200 | 4995 |
| 578 | 20231117 | 103300 | 33331127400 | 52300 | 52300 | 52300 | 52100 | 4047 |
| 579 | 20231117 | 103200 | 33119814800 | 52300 | 52500 | 52700 | 52200 | 12762 |
| 580 | 20231117 | 103100 | 32451595200 | 52500 | 52100 | 52500 | 52100 | 13969 |
| 581 | 20231117 | 103000 | 31721288800 | 52100 | 52300 | 52400 | 51900 | 24261 |
| 582 | 20231117 | 102900 | 30457724000 | 52300 | 52400 | 52600 | 52100 | 24742 |
| 583 | 20231117 | 102800 | 29163581700 | 52500 | 52500 | 53000 | 52400 | 14593 |
| 584 | 20231117 | 102700 | 28395583100 | 52500 | 53000 | 53100 | 52400 | 18937 |
| 585 | 20231117 | 102600 | 27397232100 | 53000 | 53200 | 53400 | 52900 | 14184 |
| 586 | 20231117 | 102500 | 26644878400 | 53300 | 53400 | 53400 | 53100 | 11341 |
| 587 | 20231117 | 102400 | 26041217800 | 53400 | 53400 | 53500 | 53300 | 3665 |
| 588 | 20231117 | 102300 | 25845540200 | 53400 | 53500 | 53500 | 53400 | 3665 |
| 589 | 20231117 | 102200 | 25649726700 | 53500 | 53500 | 53600 | 53400 | 2123 |
| 590 | 20231117 | 102100 | 25536171400 | 53500 | 53500 | 53600 | 53400 | 2743 |
| 591 | 20231117 | 102000 | 25389450900 | 53500 | 53600 | 53700 | 53400 | 3298 |
| 592 | 20231117 | 101900 | 25212775100 | 53600 | 53600 | 53700 | 53600 | 2640 |
| 593 | 20231117 | 101800 | 25071187800 | 53600 | 53300 | 53700 | 53200 | 4857 |
| 594 | 20231117 | 101700 | 24811699800 | 53300 | 53500 | 53600 | 53300 | 4748 |
| 595 | 20231117 | 101600 | 24558107500 | 53500 | 53500 | 53700 | 53400 | 4055 |
| 596 | 20231117 | 101500 | 24341095600 | 53500 | 53400 | 53500 | 53300 | 1160 |
| 597 | 20231117 | 101400 | 24279146700 | 53400 | 53300 | 53400 | 53200 | 3751 |
| 598 | 20231117 | 101300 | 24079133500 | 53400 | 53400 | 53500 | 53300 | 1672 |
| 599 | 20231117 | 101200 | 23989864800 | 53400 | 53200 | 53400 | 53000 | 4472 |
| 600 | 20231117 | 101100 | 23752267800 | 53200 | 53400 | 53400 | 53000 | 6906 |
| 601 | 20231117 | 101000 | 23385091500 | 53400 | 53600 | 53700 | 53400 | 2061 |
| 602 | 20231117 | 100900 | 23274761200 | 53500 | 53200 | 53600 | 53000 | 7869 |
| 603 | 20231117 | 100800 | 22856314000 | 53100 | 53200 | 53300 | 52900 | 15394 |
| 604 | 20231117 | 100700 | 22038501800 | 53300 | 53800 | 53900 | 53100 | 28532 |
| 605 | 20231117 | 100600 | 20511997200 | 53800 | 53900 | 54000 | 53800 | 7643 |
| 606 | 20231117 | 100500 | 20100497700 | 54000 | 54000 | 54100 | 53900 | 4654 |
| 607 | 20231117 | 100400 | 19849295600 | 54100 | 54100 | 54200 | 54000 | 580 |
| 608 | 20231117 | 100300 | 19817930400 | 54100 | 54200 | 54200 | 54000 | 2223 |
| 609 | 20231117 | 100200 | 19697718200 | 54200 | 54100 | 54200 | 54000 | 1965 |
| 610 | 20231117 | 100100 | 19591413700 | 54100 | 54000 | 54100 | 54000 | 910 |
| 611 | 20231117 | 100000 | 19542196200 | 54000 | 54100 | 54100 | 54000 | 1715 |
| 612 | 20231117 | 095900 | 19449557800 | 54200 | 54000 | 54200 | 54000 | 1642 |
| 613 | 20231117 | 095800 | 19360781000 | 54000 | 53800 | 54100 | 53800 | 4955 |
| 614 | 20231117 | 095700 | 19093629100 | 53800 | 54000 | 54100 | 53800 | 8294 |
| 615 | 20231117 | 095600 | 18646814200 | 54000 | 54000 | 54000 | 53900 | 5150 |
| 616 | 20231117 | 095500 | 18368955300 | 54000 | 54200 | 54200 | 54000 | 7070 |
| 617 | 20231117 | 095400 | 17986693400 | 54200 | 54200 | 54200 | 54100 | 1459 |
| 618 | 20231117 | 095300 | 17907701300 | 54100 | 54100 | 54200 | 54100 | 1278 |
| 619 | 20231117 | 095200 | 17838542600 | 54200 | 54300 | 54300 | 54100 | 1940 |
| 620 | 20231117 | 095100 | 17733514400 | 54200 | 54200 | 54200 | 54100 | 858 |
| 621 | 20231117 | 095000 | 17687036900 | 54100 | 54100 | 54200 | 54000 | 2090 |
| 622 | 20231117 | 094900 | 17573936600 | 54100 | 54100 | 54300 | 54100 | 3214 |
| 623 | 20231117 | 094800 | 17399993700 | 54100 | 54100 | 54200 | 54100 | 1227 |
| 624 | 20231117 | 094700 | 17333608700 | 54100 | 54200 | 54300 | 54000 | 2605 |
| 625 | 20231117 | 094600 | 17192701900 | 54200 | 54100 | 54300 | 54100 | 1823 |
| 626 | 20231117 | 094500 | 17093929700 | 54200 | 54200 | 54300 | 54000 | 12453 |
| 627 | 20231117 | 094400 | 16421037700 | 54000 | 54300 | 54400 | 54000 | 7594 |
| 628 | 20231117 | 094300 | 16009870800 | 54300 | 54600 | 54600 | 54300 | 4630 |
| 629 | 20231117 | 094200 | 15757964400 | 54500 | 54600 | 54600 | 54500 | 872 |
| 630 | 20231117 | 094100 | 15710430900 | 54500 | 54500 | 54600 | 54500 | 1895 |
| 631 | 20231117 | 094000 | 15607128000 | 54600 | 54600 | 54700 | 54500 | 1587 |
| 632 | 20231117 | 093900 | 15520469100 | 54600 | 54800 | 54800 | 54600 | 2602 |
| 633 | 20231117 | 093800 | 15378217500 | 54800 | 54700 | 54800 | 54500 | 3001 |
| 634 | 20231117 | 093700 | 15214150300 | 54600 | 54300 | 54600 | 54200 | 7693 |
| 635 | 20231117 | 093600 | 14796775900 | 54200 | 54300 | 54400 | 54200 | 3276 |
| 636 | 20231117 | 093500 | 14618902100 | 54300 | 54300 | 54400 | 54200 | 3332 |
| 637 | 20231117 | 093400 | 14437969800 | 54300 | 54100 | 54300 | 54100 | 4534 |
| 638 | 20231117 | 093300 | 14192115600 | 54100 | 54400 | 54500 | 54000 | 15991 |
| 639 | 20231117 | 093200 | 13326171000 | 54300 | 54800 | 54900 | 54300 | 5052 |
| 640 | 20231117 | 093100 | 13050708200 | 54700 | 54500 | 54700 | 54400 | 5541 |
| 641 | 20231117 | 093000 | 12748256300 | 54500 | 54500 | 54600 | 54400 | 2154 |
| 642 | 20231117 | 092900 | 12630883300 | 54500 | 54400 | 54700 | 54400 | 5544 |
| 643 | 20231117 | 092800 | 12328780700 | 54500 | 54700 | 54700 | 54400 | 5120 |
| 644 | 20231117 | 092700 | 12049550600 | 54600 | 54600 | 54800 | 54500 | 4706 |
| 645 | 20231117 | 092600 | 11792446800 | 54600 | 54600 | 54800 | 54400 | 4085 |
| 646 | 20231117 | 092500 | 11569586300 | 54600 | 54800 | 54900 | 54400 | 10274 |
| 647 | 20231117 | 092400 | 11008784800 | 54800 | 54800 | 54900 | 54700 | 1527 |
| 648 | 20231117 | 092300 | 10925068900 | 54700 | 54800 | 54800 | 54600 | 2560 |
| 649 | 20231117 | 092200 | 10784993400 | 54800 | 54800 | 54900 | 54700 | 2018 |
| 650 | 20231117 | 092100 | 10674430000 | 54800 | 55000 | 55000 | 54800 | 2306 |
| 651 | 20231117 | 092000 | 10547943500 | 54900 | 55000 | 55000 | 54800 | 2729 |
| 652 | 20231117 | 091900 | 10398008400 | 55000 | 55100 | 55200 | 54900 | 2663 |
| 653 | 20231117 | 091800 | 10251470600 | 55100 | 55100 | 55300 | 54800 | 3600 |
| 654 | 20231117 | 091700 | 10053118100 | 55000 | 54800 | 55100 | 54500 | 8967 |
| 655 | 20231117 | 091600 | 9563392200 | 54700 | 54700 | 54800 | 54600 | 4464 |
| 656 | 20231117 | 091500 | 9319179500 | 54800 | 55300 | 55400 | 54500 | 8451 |
| 657 | 20231117 | 091400 | 8856284500 | 55200 | 55400 | 55600 | 55200 | 5400 |
| 658 | 20231117 | 091300 | 8557133900 | 55300 | 55000 | 55300 | 54900 | 6185 |
| 659 | 20231117 | 091200 | 8216527800 | 55000 | 54700 | 55100 | 54700 | 4221 |
| 660 | 20231117 | 091100 | 7984675800 | 54700 | 54400 | 54900 | 54400 | 8783 |
| 661 | 20231117 | 091000 | 7505191600 | 54400 | 54200 | 54500 | 54100 | 11951 |
| 662 | 20231117 | 090900 | 6855708700 | 54300 | 54900 | 55000 | 53700 | 32371 |
| 663 | 20231117 | 090800 | 5096856800 | 55000 | 55500 | 55500 | 54900 | 18346 |
| 664 | 20231117 | 090700 | 4085564500 | 55500 | 55500 | 55500 | 55300 | 2000 |
| 665 | 20231117 | 090600 | 3974738400 | 55500 | 55400 | 55500 | 55300 | 4091 |
| 666 | 20231117 | 090500 | 3748076600 | 55400 | 55500 | 55500 | 55300 | 7265 |
| 667 | 20231117 | 090400 | 3345588200 | 55400 | 55600 | 55700 | 55000 | 15759 |
| 668 | 20231117 | 090300 | 2474242900 | 55600 | 55600 | 56000 | 55500 | 9882 |
| 669 | 20231117 | 090200 | 1923985500 | 55700 | 56200 | 56300 | 55700 | 14254 |
| 670 | 20231117 | 090100 | 1125828600 | 55900 | 57100 | 57200 | 55700 | 12156 |
| 671 | 20231117 | 090000 | 439731700 | 57200 | 57000 | 57200 | 57000 | 7406 |