40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 202800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 3 | 20231115 | 202700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 4 | 20231115 | 202600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 5 | 20231115 | 202500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 6 | 20231115 | 202400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 7 | 20231115 | 202300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 8 | 20231115 | 202200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 9 | 20231115 | 202100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 10 | 20231115 | 202000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 11 | 20231115 | 201900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 12 | 20231115 | 201800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 13 | 20231115 | 201700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 14 | 20231115 | 201600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 15 | 20231115 | 201500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 16 | 20231115 | 201400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 17 | 20231115 | 201300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 18 | 20231115 | 201200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 19 | 20231115 | 201100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 20 | 20231115 | 201000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 21 | 20231115 | 200900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 22 | 20231115 | 200800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 23 | 20231115 | 200700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 24 | 20231115 | 200600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 25 | 20231115 | 200500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 26 | 20231115 | 200400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 27 | 20231115 | 200300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 28 | 20231115 | 200200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 29 | 20231115 | 200100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 30 | 20231115 | 200000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 31 | 20231115 | 195900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 32 | 20231115 | 195800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 33 | 20231115 | 195700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 34 | 20231115 | 195600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 35 | 20231115 | 195500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 36 | 20231115 | 195400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 37 | 20231115 | 195300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 38 | 20231115 | 195200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 39 | 20231115 | 195100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 40 | 20231115 | 195000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 41 | 20231115 | 194900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 42 | 20231115 | 194800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 43 | 20231115 | 194700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 44 | 20231115 | 194600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 45 | 20231115 | 194500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 46 | 20231115 | 194400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 47 | 20231115 | 194300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 48 | 20231115 | 194200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 49 | 20231115 | 194100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 50 | 20231115 | 194000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 51 | 20231115 | 193900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 52 | 20231115 | 193800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 53 | 20231115 | 193700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 54 | 20231115 | 193600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 55 | 20231115 | 193500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 56 | 20231115 | 193400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 57 | 20231115 | 193300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 58 | 20231115 | 193200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 59 | 20231115 | 193100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 60 | 20231115 | 193000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 61 | 20231115 | 192900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 62 | 20231115 | 192800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 63 | 20231115 | 192700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 64 | 20231115 | 192600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 65 | 20231115 | 192500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 66 | 20231115 | 192400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 67 | 20231115 | 192300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 68 | 20231115 | 192200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 69 | 20231115 | 192100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 70 | 20231115 | 192000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 71 | 20231115 | 191900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 72 | 20231115 | 191800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 73 | 20231115 | 191700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 74 | 20231115 | 191600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 75 | 20231115 | 191500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 76 | 20231115 | 191400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 77 | 20231115 | 191300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 78 | 20231115 | 191200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 79 | 20231115 | 191100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 80 | 20231115 | 191000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 81 | 20231115 | 190900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 82 | 20231115 | 190800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 83 | 20231115 | 190700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 84 | 20231115 | 190600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 85 | 20231115 | 190500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 86 | 20231115 | 190400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 87 | 20231115 | 190300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 88 | 20231115 | 190200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 89 | 20231115 | 190100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 90 | 20231115 | 190000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 91 | 20231115 | 185900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 92 | 20231115 | 185800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 93 | 20231115 | 185700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 94 | 20231115 | 185600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 95 | 20231115 | 185500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 96 | 20231115 | 185400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 97 | 20231115 | 185300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 98 | 20231115 | 185200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 99 | 20231115 | 185100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 100 | 20231115 | 185000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 101 | 20231115 | 184900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 102 | 20231115 | 184800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 103 | 20231115 | 184700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 104 | 20231115 | 184600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 105 | 20231115 | 184500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 106 | 20231115 | 184400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 107 | 20231115 | 184300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 108 | 20231115 | 184200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 109 | 20231115 | 184100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 110 | 20231115 | 184000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 111 | 20231115 | 183900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 112 | 20231115 | 183800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 113 | 20231115 | 183700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 114 | 20231115 | 183600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 115 | 20231115 | 183500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 116 | 20231115 | 183400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 117 | 20231115 | 183300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 118 | 20231115 | 183200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 119 | 20231115 | 183100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 120 | 20231115 | 183000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 121 | 20231115 | 182900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 122 | 20231115 | 182800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 123 | 20231115 | 182700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 124 | 20231115 | 182600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 125 | 20231115 | 182500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 126 | 20231115 | 182400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 127 | 20231115 | 182300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 128 | 20231115 | 182200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 129 | 20231115 | 182100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 130 | 20231115 | 182000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 131 | 20231115 | 181900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 132 | 20231115 | 181800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 133 | 20231115 | 181700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 134 | 20231115 | 181600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 135 | 20231115 | 181500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 136 | 20231115 | 181400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 137 | 20231115 | 181300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 138 | 20231115 | 181200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 139 | 20231115 | 181100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 140 | 20231115 | 181000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 141 | 20231115 | 180900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 142 | 20231115 | 180800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 143 | 20231115 | 180700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 144 | 20231115 | 180600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 145 | 20231115 | 180500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 146 | 20231115 | 180400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 147 | 20231115 | 180300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 148 | 20231115 | 180200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 149 | 20231115 | 180100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 150 | 20231115 | 180000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 151 | 20231115 | 175900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 152 | 20231115 | 175800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 153 | 20231115 | 175700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 154 | 20231115 | 175600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 155 | 20231115 | 175500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 156 | 20231115 | 175400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 157 | 20231115 | 175300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 158 | 20231115 | 175200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 159 | 20231115 | 175100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 160 | 20231115 | 175000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 161 | 20231115 | 174900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 162 | 20231115 | 174800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 163 | 20231115 | 174700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 164 | 20231115 | 174600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 165 | 20231115 | 174500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 166 | 20231115 | 174400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 167 | 20231115 | 174300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 168 | 20231115 | 174200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 169 | 20231115 | 174100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 170 | 20231115 | 174000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 171 | 20231115 | 173900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 172 | 20231115 | 173800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 173 | 20231115 | 173700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 174 | 20231115 | 173600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 175 | 20231115 | 173500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 176 | 20231115 | 173400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 177 | 20231115 | 173300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 178 | 20231115 | 173200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 179 | 20231115 | 173100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 180 | 20231115 | 173000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 181 | 20231115 | 172900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 182 | 20231115 | 172800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 183 | 20231115 | 172700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20231115 | 172600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20231115 | 172500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20231115 | 172400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20231115 | 172300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20231115 | 172200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20231115 | 172100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20231115 | 172000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20231115 | 171900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20231115 | 171800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20231115 | 171700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20231115 | 171600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20231115 | 171500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20231115 | 171400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20231115 | 171300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20231115 | 171200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20231115 | 171100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 200 | 20231115 | 171000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 201 | 20231115 | 170900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 202 | 20231115 | 170800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 203 | 20231115 | 170700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 204 | 20231115 | 170600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 205 | 20231115 | 170500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 206 | 20231115 | 170400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 207 | 20231115 | 170300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 208 | 20231115 | 170200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 209 | 20231115 | 170100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 210 | 20231115 | 170000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 211 | 20231115 | 165900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 212 | 20231115 | 165800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 213 | 20231115 | 165700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 214 | 20231115 | 165600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 215 | 20231115 | 165500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 216 | 20231115 | 165400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 217 | 20231115 | 165300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 218 | 20231115 | 165200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 219 | 20231115 | 165100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 220 | 20231115 | 165000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 221 | 20231115 | 164900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 222 | 20231115 | 164800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 223 | 20231115 | 164700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 224 | 20231115 | 164600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 225 | 20231115 | 164500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 226 | 20231115 | 164400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 227 | 20231115 | 164300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 228 | 20231115 | 164200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 229 | 20231115 | 164100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 230 | 20231115 | 164000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 231 | 20231115 | 163900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 232 | 20231115 | 163800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 233 | 20231115 | 163700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 234 | 20231115 | 163600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 235 | 20231115 | 163500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 236 | 20231115 | 163400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 237 | 20231115 | 163300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 238 | 20231115 | 163200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 239 | 20231115 | 163100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 240 | 20231115 | 163000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 241 | 20231115 | 162900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 242 | 20231115 | 162800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 243 | 20231115 | 162700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 244 | 20231115 | 162600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 245 | 20231115 | 162500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 246 | 20231115 | 162400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 247 | 20231115 | 162300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 248 | 20231115 | 162200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 249 | 20231115 | 162100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 250 | 20231115 | 162000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 251 | 20231115 | 161900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 252 | 20231115 | 161800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 253 | 20231115 | 161700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 254 | 20231115 | 161600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 255 | 20231115 | 161500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 256 | 20231115 | 161400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 257 | 20231115 | 161300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 258 | 20231115 | 161200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 259 | 20231115 | 161100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 260 | 20231115 | 161000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 261 | 20231115 | 160900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 262 | 20231115 | 160800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 263 | 20231115 | 160700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 264 | 20231115 | 160600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 265 | 20231115 | 160500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 266 | 20231115 | 160400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 267 | 20231115 | 160300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 268 | 20231115 | 160200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 269 | 20231115 | 160100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 270 | 20231115 | 160000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 271 | 20231115 | 155900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 272 | 20231115 | 155800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 273 | 20231115 | 155700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 274 | 20231115 | 155600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 275 | 20231115 | 155500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 276 | 20231115 | 155400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 277 | 20231115 | 155300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 278 | 20231115 | 155200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 279 | 20231115 | 155100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 280 | 20231115 | 155000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 281 | 20231115 | 154900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 282 | 20231115 | 154800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 283 | 20231115 | 154700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 284 | 20231115 | 154600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 285 | 20231115 | 154500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 286 | 20231115 | 154400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 287 | 20231115 | 154300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 288 | 20231115 | 154200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 289 | 20231115 | 154100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 290 | 20231115 | 154000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 291 | 20231115 | 153900 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 292 | 20231115 | 153800 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 293 | 20231115 | 153700 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 294 | 20231115 | 153600 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 295 | 20231115 | 153500 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 296 | 20231115 | 153400 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 297 | 20231115 | 153300 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 298 | 20231115 | 153200 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 299 | 20231115 | 153100 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 0 |
| 300 | 20231115 | 153000 | 28127443100 | 119900 | 119900 | 119900 | 119900 | 4005 |
| 301 | 20231115 | 152900 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 302 | 20231115 | 152800 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 303 | 20231115 | 152700 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 304 | 20231115 | 152600 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 305 | 20231115 | 152500 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 306 | 20231115 | 152400 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 307 | 20231115 | 152300 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 308 | 20231115 | 152200 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 309 | 20231115 | 152100 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 310 | 20231115 | 152000 | 27647243600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 311 | 20231115 | 151900 | 27647243600 | 120000 | 119900 | 120000 | 119800 | 1126 |
| 312 | 20231115 | 151800 | 27512157000 | 119900 | 119800 | 120000 | 119800 | 1161 |
| 313 | 20231115 | 151700 | 27372972300 | 119800 | 119700 | 119900 | 119700 | 203 |
| 314 | 20231115 | 151600 | 27348653100 | 119700 | 119800 | 119900 | 119700 | 240 |
| 315 | 20231115 | 151500 | 27319897200 | 119800 | 119800 | 119800 | 119700 | 542 |
| 316 | 20231115 | 151400 | 27254972300 | 119700 | 119700 | 119800 | 119700 | 107 |
| 317 | 20231115 | 151300 | 27242163700 | 119700 | 119700 | 119800 | 119700 | 475 |
| 318 | 20231115 | 151200 | 27185295200 | 119700 | 119900 | 119900 | 119700 | 1202 |
| 319 | 20231115 | 151100 | 27041335200 | 119900 | 119900 | 119900 | 119700 | 985 |
| 320 | 20231115 | 151000 | 26923305500 | 119900 | 120000 | 120000 | 119800 | 419 |
| 321 | 20231115 | 150900 | 26873078600 | 119900 | 119900 | 120100 | 119900 | 620 |
| 322 | 20231115 | 150800 | 26798732700 | 119900 | 120000 | 120000 | 119800 | 189 |
| 323 | 20231115 | 150700 | 26776071500 | 120000 | 120000 | 120000 | 119900 | 116 |
| 324 | 20231115 | 150600 | 26762158300 | 120000 | 119800 | 120000 | 119800 | 932 |
| 325 | 20231115 | 150500 | 26650379200 | 119800 | 119900 | 119900 | 119800 | 541 |
| 326 | 20231115 | 150400 | 26585518900 | 119900 | 119900 | 120000 | 119800 | 771 |
| 327 | 20231115 | 150300 | 26493058700 | 119900 | 120000 | 120000 | 119900 | 212 |
| 328 | 20231115 | 150200 | 26467631100 | 119900 | 119800 | 119900 | 119700 | 413 |
| 329 | 20231115 | 150100 | 26418132400 | 119800 | 119700 | 119800 | 119600 | 354 |
| 330 | 20231115 | 150000 | 26375749300 | 119700 | 119800 | 119800 | 119600 | 297 |
| 331 | 20231115 | 145900 | 26340204000 | 119800 | 119800 | 119800 | 119700 | 121 |
| 332 | 20231115 | 145800 | 26325717400 | 119800 | 119600 | 119800 | 119600 | 230 |
| 333 | 20231115 | 145700 | 26298200600 | 119700 | 119700 | 119800 | 119600 | 304 |
| 334 | 20231115 | 145600 | 26261808300 | 119800 | 119900 | 119900 | 119700 | 227 |
| 335 | 20231115 | 145500 | 26234628300 | 119900 | 119800 | 119900 | 119700 | 242 |
| 336 | 20231115 | 145400 | 26205640300 | 119800 | 119900 | 120000 | 119800 | 1416 |
| 337 | 20231115 | 145300 | 26035966600 | 119900 | 120000 | 120000 | 119900 | 116 |
| 338 | 20231115 | 145200 | 26022052200 | 120000 | 120100 | 120100 | 119900 | 265 |
| 339 | 20231115 | 145100 | 25990248900 | 120000 | 120100 | 120100 | 120000 | 92 |
| 340 | 20231115 | 145000 | 25979204000 | 120000 | 120000 | 120100 | 120000 | 314 |
| 341 | 20231115 | 144900 | 25941518600 | 120100 | 120100 | 120100 | 120000 | 53 |
| 342 | 20231115 | 144800 | 25935155000 | 120100 | 120000 | 120100 | 120000 | 202 |
| 343 | 20231115 | 144700 | 25910895500 | 120100 | 119900 | 120100 | 119800 | 835 |
| 344 | 20231115 | 144600 | 25810696600 | 119900 | 120000 | 120000 | 119800 | 541 |
| 345 | 20231115 | 144500 | 25745827600 | 120100 | 120100 | 120100 | 120000 | 328 |
| 346 | 20231115 | 144400 | 25706464300 | 120000 | 120000 | 120100 | 120000 | 166 |
| 347 | 20231115 | 144300 | 25686542700 | 120000 | 120000 | 120100 | 120000 | 388 |
| 348 | 20231115 | 144200 | 25639980700 | 120000 | 120100 | 120200 | 120000 | 416 |
| 349 | 20231115 | 144100 | 25590000600 | 120100 | 120200 | 120200 | 120100 | 52 |
| 350 | 20231115 | 144000 | 25583753600 | 120100 | 120200 | 120300 | 120100 | 398 |
| 351 | 20231115 | 143900 | 25535914100 | 120200 | 120100 | 120200 | 120000 | 332 |
| 352 | 20231115 | 143800 | 25496041000 | 120100 | 120100 | 120300 | 120100 | 743 |
| 353 | 20231115 | 143700 | 25406733300 | 120200 | 120100 | 120200 | 120000 | 539 |
| 354 | 20231115 | 143600 | 25341960100 | 120000 | 120100 | 120100 | 120000 | 248 |
| 355 | 20231115 | 143500 | 25312185500 | 120200 | 120100 | 120200 | 120100 | 157 |
| 356 | 20231115 | 143400 | 25293327700 | 120200 | 120100 | 120300 | 120100 | 876 |
| 357 | 20231115 | 143300 | 25188079800 | 120100 | 119800 | 120100 | 119800 | 821 |
| 358 | 20231115 | 143200 | 25089587800 | 119900 | 119900 | 119900 | 119800 | 69 |
| 359 | 20231115 | 143100 | 25081316000 | 119800 | 119700 | 119900 | 119700 | 51 |
| 360 | 20231115 | 143000 | 25075206300 | 119700 | 119900 | 119900 | 119700 | 433 |
| 361 | 20231115 | 142900 | 25023327800 | 120000 | 119800 | 120000 | 119800 | 173 |
| 362 | 20231115 | 142800 | 25002585700 | 119900 | 119900 | 119900 | 119800 | 196 |
| 363 | 20231115 | 142700 | 24979102000 | 119800 | 119900 | 119900 | 119800 | 102 |
| 364 | 20231115 | 142600 | 24966879700 | 119800 | 120000 | 120000 | 119800 | 1183 |
| 365 | 20231115 | 142500 | 24825069100 | 120000 | 120100 | 120200 | 120000 | 815 |
| 366 | 20231115 | 142400 | 24727218100 | 120200 | 120200 | 120200 | 120100 | 65 |
| 367 | 20231115 | 142300 | 24719405200 | 120300 | 120200 | 120300 | 120200 | 243 |
| 368 | 20231115 | 142200 | 24690196200 | 120100 | 120300 | 120300 | 120100 | 174 |
| 369 | 20231115 | 142100 | 24669279400 | 120300 | 120200 | 120300 | 120100 | 216 |
| 370 | 20231115 | 142000 | 24643314700 | 120200 | 120200 | 120200 | 120100 | 114 |
| 371 | 20231115 | 141900 | 24629612800 | 120200 | 120100 | 120200 | 120000 | 743 |
| 372 | 20231115 | 141800 | 24540376600 | 120000 | 120000 | 120100 | 120000 | 40 |
| 373 | 20231115 | 141700 | 24535575200 | 120000 | 120100 | 120200 | 120000 | 197 |
| 374 | 20231115 | 141600 | 24511903100 | 120100 | 120100 | 120100 | 120000 | 164 |
| 375 | 20231115 | 141500 | 24492207600 | 120000 | 120000 | 120100 | 120000 | 201 |
| 376 | 20231115 | 141400 | 24468085200 | 120000 | 120100 | 120100 | 120000 | 210 |
| 377 | 20231115 | 141300 | 24442873500 | 120100 | 120200 | 120200 | 120100 | 83 |
| 378 | 20231115 | 141200 | 24432903700 | 120100 | 120300 | 120400 | 120100 | 739 |
| 379 | 20231115 | 141100 | 24343982200 | 120300 | 120000 | 120300 | 119900 | 729 |
| 380 | 20231115 | 141000 | 24256415600 | 120000 | 119900 | 120000 | 119900 | 125 |
| 381 | 20231115 | 140900 | 24241423600 | 120000 | 119900 | 120000 | 119800 | 518 |
| 382 | 20231115 | 140800 | 24179302600 | 119900 | 119900 | 120000 | 119900 | 17 |
| 383 | 20231115 | 140700 | 24177263100 | 120000 | 119900 | 120000 | 119900 | 129 |
| 384 | 20231115 | 140600 | 24161784700 | 120000 | 119800 | 120000 | 119800 | 444 |
| 385 | 20231115 | 140500 | 24108546000 | 119800 | 119800 | 119900 | 119800 | 89 |
| 386 | 20231115 | 140400 | 24097882500 | 119800 | 119900 | 119900 | 119800 | 34 |
| 387 | 20231115 | 140300 | 24093806800 | 119800 | 119700 | 119800 | 119700 | 108 |
| 388 | 20231115 | 140200 | 24080870100 | 119800 | 119700 | 119800 | 119700 | 29 |
| 389 | 20231115 | 140100 | 24077397600 | 119700 | 119600 | 119800 | 119600 | 219 |
| 390 | 20231115 | 140000 | 24051188800 | 119600 | 119700 | 119800 | 119600 | 84 |
| 391 | 20231115 | 135900 | 24041135300 | 119700 | 119600 | 119800 | 119600 | 178 |
| 392 | 20231115 | 135800 | 24019838200 | 119700 | 119700 | 119800 | 119700 | 299 |
| 393 | 20231115 | 135700 | 23984043800 | 119800 | 119800 | 119800 | 119700 | 39 |
| 394 | 20231115 | 135600 | 23979372400 | 119800 | 119800 | 119900 | 119700 | 105 |
| 395 | 20231115 | 135500 | 23966793200 | 119700 | 119800 | 119800 | 119700 | 65 |
| 396 | 20231115 | 135400 | 23959011500 | 119800 | 119800 | 119900 | 119800 | 266 |
| 397 | 20231115 | 135300 | 23927141500 | 119900 | 119900 | 119900 | 119800 | 117 |
| 398 | 20231115 | 135200 | 23913114400 | 119900 | 119800 | 119900 | 119800 | 100 |
| 399 | 20231115 | 135100 | 23901129100 | 119800 | 119900 | 119900 | 119800 | 38 |
| 400 | 20231115 | 135000 | 23896574300 | 119900 | 119800 | 119900 | 119700 | 126 |
| 401 | 20231115 | 134900 | 23881478300 | 119700 | 119800 | 119800 | 119700 | 68 |
| 402 | 20231115 | 134800 | 23873337500 | 119700 | 119700 | 119800 | 119700 | 148 |
| 403 | 20231115 | 134700 | 23855618300 | 119700 | 119600 | 119700 | 119600 | 153 |
| 404 | 20231115 | 134600 | 23837308300 | 119600 | 119600 | 119700 | 119600 | 46 |
| 405 | 20231115 | 134500 | 23831805400 | 119600 | 119700 | 119800 | 119600 | 545 |
| 406 | 20231115 | 134400 | 23766609300 | 119700 | 119900 | 119900 | 119600 | 750 |
| 407 | 20231115 | 134300 | 23676781500 | 119800 | 120000 | 120000 | 119800 | 1320 |
| 408 | 20231115 | 134200 | 23518523800 | 120000 | 119900 | 120000 | 119900 | 51 |
| 409 | 20231115 | 134100 | 23512404100 | 120000 | 120200 | 120200 | 120000 | 90 |
| 410 | 20231115 | 134000 | 23501596800 | 120100 | 120100 | 120200 | 120100 | 102 |
| 411 | 20231115 | 133900 | 23489346300 | 120000 | 120200 | 120300 | 120000 | 787 |
| 412 | 20231115 | 133800 | 23394817100 | 120300 | 120100 | 120300 | 120100 | 375 |
| 413 | 20231115 | 133700 | 23349751100 | 120000 | 120100 | 120100 | 119900 | 138 |
| 414 | 20231115 | 133600 | 23333192000 | 120100 | 120200 | 120200 | 119900 | 386 |
| 415 | 20231115 | 133500 | 23286868000 | 120100 | 119900 | 120200 | 119900 | 508 |
| 416 | 20231115 | 133400 | 23225902300 | 119900 | 120000 | 120000 | 119900 | 86 |
| 417 | 20231115 | 133300 | 23215587800 | 120000 | 119900 | 120000 | 119900 | 87 |
| 418 | 20231115 | 133200 | 23205150600 | 119900 | 120000 | 120100 | 119900 | 249 |
| 419 | 20231115 | 133100 | 23175269500 | 120100 | 120200 | 120200 | 120100 | 45 |
| 420 | 20231115 | 133000 | 23169863900 | 120200 | 120100 | 120200 | 120000 | 170 |
| 421 | 20231115 | 132900 | 23149446600 | 120100 | 120300 | 120300 | 120100 | 164 |
| 422 | 20231115 | 132800 | 23129735500 | 120300 | 120400 | 120400 | 120300 | 439 |
| 423 | 20231115 | 132700 | 23076892900 | 120300 | 120100 | 120300 | 120100 | 1535 |
| 424 | 20231115 | 132600 | 22892515500 | 120100 | 120100 | 120100 | 120000 | 396 |
| 425 | 20231115 | 132500 | 22844966700 | 120100 | 120100 | 120100 | 120000 | 72 |
| 426 | 20231115 | 132400 | 22836324400 | 120000 | 119900 | 120000 | 119800 | 421 |
| 427 | 20231115 | 132300 | 22785842700 | 119900 | 119800 | 119900 | 119800 | 521 |
| 428 | 20231115 | 132200 | 22723407300 | 119800 | 120000 | 120000 | 119700 | 1943 |
| 429 | 20231115 | 132100 | 22490495600 | 120000 | 120000 | 120000 | 120000 | 39 |
| 430 | 20231115 | 132000 | 22485815600 | 120000 | 119900 | 120000 | 119900 | 222 |
| 431 | 20231115 | 131900 | 22459187300 | 119900 | 120000 | 120100 | 119900 | 301 |
| 432 | 20231115 | 131800 | 22423066500 | 119900 | 120100 | 120100 | 119900 | 325 |
| 433 | 20231115 | 131700 | 22384071600 | 120100 | 120000 | 120100 | 120000 | 104 |
| 434 | 20231115 | 131600 | 22371589200 | 120100 | 120100 | 120200 | 120000 | 212 |
| 435 | 20231115 | 131500 | 22346134000 | 120200 | 120300 | 120300 | 120100 | 530 |
| 436 | 20231115 | 131400 | 22282463600 | 120300 | 120200 | 120300 | 120200 | 254 |
| 437 | 20231115 | 131300 | 22251930600 | 120200 | 120200 | 120200 | 120200 | 14 |
| 438 | 20231115 | 131200 | 22250247800 | 120100 | 120100 | 120100 | 120000 | 72 |
| 439 | 20231115 | 131100 | 22241604200 | 120100 | 120100 | 120200 | 120000 | 309 |
| 440 | 20231115 | 131000 | 22204498200 | 120100 | 120100 | 120100 | 120100 | 68 |
| 441 | 20231115 | 130900 | 22196331400 | 120100 | 120100 | 120100 | 120000 | 351 |
| 442 | 20231115 | 130800 | 22154196700 | 120000 | 120200 | 120300 | 120000 | 473 |
| 443 | 20231115 | 130700 | 22097375000 | 120300 | 120200 | 120300 | 120200 | 127 |
| 444 | 20231115 | 130600 | 22082106000 | 120200 | 120200 | 120300 | 120200 | 549 |
| 445 | 20231115 | 130500 | 22016103300 | 120300 | 120100 | 120300 | 120000 | 831 |
| 446 | 20231115 | 130400 | 21916261000 | 120100 | 120100 | 120100 | 120000 | 91 |
| 447 | 20231115 | 130300 | 21905332900 | 120100 | 120000 | 120100 | 120000 | 198 |
| 448 | 20231115 | 130200 | 21881558100 | 120000 | 120000 | 120000 | 119900 | 485 |
| 449 | 20231115 | 130100 | 21823358300 | 119900 | 120000 | 120000 | 119900 | 78 |
| 450 | 20231115 | 130000 | 21814002400 | 120000 | 120100 | 120100 | 120000 | 189 |
| 451 | 20231115 | 125900 | 21791319000 | 120100 | 120200 | 120300 | 120000 | 116 |
| 452 | 20231115 | 125800 | 21777381900 | 120300 | 119900 | 120400 | 119900 | 1671 |
| 453 | 20231115 | 125700 | 21576709100 | 119900 | 119800 | 119900 | 119800 | 231 |
| 454 | 20231115 | 125600 | 21549033300 | 119800 | 119800 | 119900 | 119700 | 487 |
| 455 | 20231115 | 125500 | 21490689200 | 119800 | 119800 | 119800 | 119700 | 208 |
| 456 | 20231115 | 125400 | 21465772000 | 119900 | 119900 | 119900 | 119800 | 111 |
| 457 | 20231115 | 125300 | 21452471400 | 119800 | 119700 | 119900 | 119700 | 1949 |
| 458 | 20231115 | 125200 | 21218988200 | 119700 | 119600 | 119700 | 119600 | 77 |
| 459 | 20231115 | 125100 | 21209776400 | 119700 | 119700 | 119700 | 119600 | 61 |
| 460 | 20231115 | 125000 | 21202476200 | 119600 | 119500 | 119700 | 119500 | 24 |
| 461 | 20231115 | 124900 | 21199606200 | 119500 | 119600 | 119600 | 119400 | 420 |
| 462 | 20231115 | 124800 | 21149419300 | 119500 | 119500 | 119600 | 119500 | 579 |
| 463 | 20231115 | 124700 | 21080221700 | 119500 | 119500 | 119500 | 119400 | 35 |
| 464 | 20231115 | 124600 | 21076040000 | 119500 | 119400 | 119500 | 119400 | 91 |
| 465 | 20231115 | 124500 | 21065172300 | 119300 | 119300 | 119400 | 119300 | 98 |
| 466 | 20231115 | 124400 | 21053479400 | 119300 | 119400 | 119400 | 119200 | 141 |
| 467 | 20231115 | 124300 | 21036659100 | 119400 | 119200 | 119400 | 119200 | 26 |
| 468 | 20231115 | 124200 | 21033555800 | 119300 | 119300 | 119300 | 119200 | 271 |
| 469 | 20231115 | 124100 | 21001225800 | 119400 | 119400 | 119500 | 119300 | 93 |
| 470 | 20231115 | 124000 | 20990121500 | 119400 | 119500 | 119500 | 119400 | 46 |
| 471 | 20231115 | 123900 | 20984624700 | 119400 | 119500 | 119500 | 119400 | 45 |
| 472 | 20231115 | 123800 | 20979249300 | 119400 | 119400 | 119600 | 119400 | 296 |
| 473 | 20231115 | 123700 | 20943902600 | 119500 | 119400 | 119500 | 119400 | 100 |
| 474 | 20231115 | 123600 | 20931953500 | 119500 | 119500 | 119500 | 119400 | 194 |
| 475 | 20231115 | 123500 | 20908771000 | 119600 | 119600 | 119600 | 119500 | 31 |
| 476 | 20231115 | 123400 | 20905064900 | 119500 | 119600 | 119600 | 119500 | 28 |
| 477 | 20231115 | 123300 | 20901717700 | 119600 | 119600 | 119600 | 119500 | 54 |
| 478 | 20231115 | 123200 | 20895263900 | 119600 | 119600 | 119600 | 119600 | 16 |
| 479 | 20231115 | 123100 | 20893350300 | 119600 | 119500 | 119600 | 119500 | 98 |
| 480 | 20231115 | 123000 | 20881634600 | 119500 | 119500 | 119500 | 119400 | 38 |
| 481 | 20231115 | 122900 | 20877094400 | 119400 | 119500 | 119500 | 119400 | 68 |
| 482 | 20231115 | 122800 | 20868971400 | 119500 | 119600 | 119600 | 119500 | 180 |
| 483 | 20231115 | 122700 | 20847459400 | 119500 | 119700 | 119700 | 119500 | 58 |
| 484 | 20231115 | 122600 | 20840522600 | 119600 | 119700 | 119800 | 119600 | 492 |
| 485 | 20231115 | 122500 | 20781630400 | 119600 | 119600 | 119700 | 119600 | 67 |
| 486 | 20231115 | 122400 | 20773616000 | 119600 | 119600 | 119700 | 119600 | 73 |
| 487 | 20231115 | 122300 | 20764883800 | 119700 | 119700 | 119800 | 119700 | 167 |
| 488 | 20231115 | 122200 | 20744892700 | 119700 | 119600 | 119700 | 119600 | 267 |
| 489 | 20231115 | 122100 | 20712932900 | 119600 | 119600 | 119600 | 119600 | 130 |
| 490 | 20231115 | 122000 | 20697384900 | 119600 | 119700 | 119700 | 119400 | 181 |
| 491 | 20231115 | 121900 | 20675747700 | 119700 | 119500 | 119700 | 119500 | 80 |
| 492 | 20231115 | 121800 | 20666180200 | 119600 | 119500 | 119700 | 119500 | 214 |
| 493 | 20231115 | 121700 | 20640582900 | 119600 | 119600 | 119600 | 119400 | 102 |
| 494 | 20231115 | 121600 | 20628391900 | 119600 | 119700 | 119800 | 119600 | 368 |
| 495 | 20231115 | 121500 | 20584348100 | 119700 | 119600 | 119700 | 119600 | 717 |
| 496 | 20231115 | 121400 | 20498523600 | 119600 | 119600 | 119600 | 119500 | 898 |
| 497 | 20231115 | 121300 | 20391133700 | 119500 | 119500 | 119500 | 119400 | 436 |
| 498 | 20231115 | 121200 | 20339036600 | 119500 | 119300 | 119500 | 119300 | 392 |
| 499 | 20231115 | 121100 | 20292239500 | 119200 | 119200 | 119300 | 119200 | 49 |
| 500 | 20231115 | 121000 | 20286394000 | 119300 | 119400 | 119400 | 119200 | 569 |
| 501 | 20231115 | 120900 | 20218537400 | 119300 | 119400 | 119400 | 119300 | 61 |
| 502 | 20231115 | 120800 | 20211254800 | 119400 | 119200 | 119400 | 119200 | 247 |
| 503 | 20231115 | 120700 | 20181798100 | 119200 | 119200 | 119300 | 119200 | 80 |
| 504 | 20231115 | 120600 | 20172260200 | 119300 | 119400 | 119400 | 119300 | 225 |
| 505 | 20231115 | 120500 | 20145413500 | 119400 | 119300 | 119400 | 119300 | 63 |
| 506 | 20231115 | 120400 | 20137894600 | 119300 | 119300 | 119500 | 119300 | 916 |
| 507 | 20231115 | 120300 | 20028566800 | 119300 | 119200 | 119300 | 119100 | 195 |
| 508 | 20231115 | 120200 | 20005320200 | 119100 | 119200 | 119200 | 119100 | 109 |
| 509 | 20231115 | 120100 | 19992328200 | 119100 | 119100 | 119200 | 119100 | 286 |
| 510 | 20231115 | 120000 | 19958240300 | 119000 | 119200 | 119200 | 119000 | 57 |
| 511 | 20231115 | 115900 | 19951452700 | 119100 | 119000 | 119200 | 119000 | 163 |
| 512 | 20231115 | 115800 | 19932039700 | 119100 | 119100 | 119100 | 118900 | 110 |
| 513 | 20231115 | 115700 | 19918950800 | 118900 | 119000 | 119100 | 118900 | 213 |
| 514 | 20231115 | 115600 | 19893613300 | 119000 | 119100 | 119100 | 119000 | 148 |
| 515 | 20231115 | 115500 | 19875992400 | 119200 | 119100 | 119200 | 119100 | 66 |
| 516 | 20231115 | 115400 | 19868128500 | 119200 | 119100 | 119200 | 119100 | 21 |
| 517 | 20231115 | 115300 | 19865625400 | 119100 | 119100 | 119200 | 119100 | 39 |
| 518 | 20231115 | 115200 | 19860978800 | 119200 | 119100 | 119200 | 119000 | 343 |
| 519 | 20231115 | 115100 | 19820140700 | 119000 | 119100 | 119100 | 119000 | 112 |
| 520 | 20231115 | 115000 | 19806804800 | 119100 | 119100 | 119100 | 119000 | 74 |
| 521 | 20231115 | 114900 | 19797995700 | 119100 | 119000 | 119100 | 119000 | 57 |
| 522 | 20231115 | 114800 | 19791210200 | 119100 | 119100 | 119100 | 119100 | 80 |
| 523 | 20231115 | 114700 | 19781682200 | 119200 | 119200 | 119200 | 119100 | 345 |
| 524 | 20231115 | 114600 | 19740589800 | 119200 | 119100 | 119200 | 119100 | 20 |
| 525 | 20231115 | 114500 | 19738205900 | 119200 | 119200 | 119200 | 119100 | 117 |
| 526 | 20231115 | 114400 | 19724267400 | 119100 | 119200 | 119200 | 119100 | 118 |
| 527 | 20231115 | 114300 | 19710203300 | 119100 | 119100 | 119200 | 119100 | 173 |
| 528 | 20231115 | 114200 | 19689598900 | 119200 | 119100 | 119200 | 119100 | 51 |
| 529 | 20231115 | 114100 | 19683521700 | 119200 | 119200 | 119300 | 119100 | 215 |
| 530 | 20231115 | 114000 | 19657890100 | 119100 | 119200 | 119200 | 119100 | 105 |
| 531 | 20231115 | 113900 | 19645374700 | 119200 | 119100 | 119200 | 119100 | 59 |
| 532 | 20231115 | 113800 | 19638342700 | 119100 | 119000 | 119100 | 119000 | 61 |
| 533 | 20231115 | 113700 | 19631078800 | 119100 | 119100 | 119100 | 119000 | 125 |
| 534 | 20231115 | 113600 | 19616195500 | 119200 | 118800 | 119200 | 118800 | 496 |
| 535 | 20231115 | 113500 | 19557194500 | 118900 | 118800 | 118900 | 118800 | 41 |
| 536 | 20231115 | 113400 | 19552322400 | 118900 | 118800 | 118900 | 118700 | 151 |
| 537 | 20231115 | 113300 | 19534381300 | 118800 | 118900 | 118900 | 118700 | 201 |
| 538 | 20231115 | 113200 | 19510501100 | 118900 | 118900 | 118900 | 118800 | 85 |
| 539 | 20231115 | 113100 | 19500400000 | 118900 | 118800 | 118900 | 118700 | 58 |
| 540 | 20231115 | 113000 | 19493510500 | 118900 | 118900 | 118900 | 118800 | 31 |
| 541 | 20231115 | 112900 | 19489826300 | 118900 | 118800 | 118900 | 118800 | 93 |
| 542 | 20231115 | 112800 | 19478774900 | 118900 | 118800 | 118900 | 118700 | 64 |
| 543 | 20231115 | 112700 | 19471170400 | 118800 | 118900 | 118900 | 118700 | 325 |
| 544 | 20231115 | 112600 | 19432565400 | 118900 | 118800 | 119000 | 118800 | 128 |
| 545 | 20231115 | 112500 | 19417348100 | 119000 | 118900 | 119000 | 118800 | 127 |
| 546 | 20231115 | 112400 | 19402246600 | 118900 | 119000 | 119000 | 118900 | 111 |
| 547 | 20231115 | 112300 | 19389046000 | 119000 | 118900 | 119000 | 118900 | 23 |
| 548 | 20231115 | 112200 | 19386309600 | 118900 | 118900 | 118900 | 118900 | 75 |
| 549 | 20231115 | 112100 | 19377392100 | 118900 | 118900 | 119000 | 118900 | 165 |
| 550 | 20231115 | 112000 | 19357766900 | 119000 | 118900 | 119000 | 118800 | 157 |
| 551 | 20231115 | 111900 | 19339102200 | 118800 | 118900 | 118900 | 118700 | 155 |
| 552 | 20231115 | 111800 | 19320690800 | 118800 | 118800 | 118900 | 118700 | 118 |
| 553 | 20231115 | 111700 | 19306679200 | 118800 | 118800 | 118800 | 118700 | 86 |
| 554 | 20231115 | 111600 | 19296464300 | 118800 | 118800 | 118900 | 118800 | 171 |
| 555 | 20231115 | 111500 | 19276148300 | 118900 | 119000 | 119000 | 118900 | 145 |
| 556 | 20231115 | 111400 | 19258902500 | 118800 | 118800 | 118800 | 118700 | 169 |
| 557 | 20231115 | 111300 | 19238826100 | 118700 | 118700 | 118700 | 118600 | 167 |
| 558 | 20231115 | 111200 | 19219012700 | 118700 | 118700 | 118800 | 118600 | 110 |
| 559 | 20231115 | 111100 | 19205954900 | 118700 | 118700 | 118700 | 118600 | 116 |
| 560 | 20231115 | 111000 | 19192187100 | 118700 | 118600 | 118700 | 118400 | 514 |
| 561 | 20231115 | 110900 | 19131269400 | 118700 | 119000 | 119000 | 118700 | 238 |
| 562 | 20231115 | 110800 | 19102971300 | 119000 | 118800 | 119000 | 118700 | 450 |
| 563 | 20231115 | 110700 | 19049447100 | 118800 | 119000 | 119000 | 118800 | 257 |
| 564 | 20231115 | 110600 | 19018908600 | 119000 | 119200 | 119200 | 119000 | 427 |
| 565 | 20231115 | 110500 | 18968085700 | 119200 | 119200 | 119400 | 119200 | 1162 |
| 566 | 20231115 | 110400 | 18829465800 | 119200 | 119000 | 119200 | 118900 | 670 |
| 567 | 20231115 | 110300 | 18749689900 | 118900 | 118900 | 119000 | 118800 | 282 |
| 568 | 20231115 | 110200 | 18716161600 | 118900 | 118900 | 119000 | 118900 | 274 |
| 569 | 20231115 | 110100 | 18683576500 | 119000 | 119000 | 119000 | 118900 | 96 |
| 570 | 20231115 | 110000 | 18672155500 | 119000 | 118900 | 119000 | 118800 | 582 |
| 571 | 20231115 | 105900 | 18602956700 | 118800 | 118700 | 118800 | 118700 | 261 |
| 572 | 20231115 | 105800 | 18571959600 | 118600 | 118600 | 118700 | 118500 | 265 |
| 573 | 20231115 | 105700 | 18540531200 | 118600 | 118500 | 118600 | 118500 | 282 |
| 574 | 20231115 | 105600 | 18507087100 | 118600 | 118200 | 118600 | 118200 | 351 |
| 575 | 20231115 | 105500 | 18465567900 | 118200 | 118500 | 118500 | 118100 | 2309 |
| 576 | 20231115 | 105400 | 18192592800 | 118400 | 118600 | 118600 | 118400 | 550 |
| 577 | 20231115 | 105300 | 18127458400 | 118600 | 118800 | 118800 | 118500 | 969 |
| 578 | 20231115 | 105200 | 18012549700 | 118800 | 118900 | 118900 | 118700 | 344 |
| 579 | 20231115 | 105100 | 17971677200 | 118900 | 118800 | 118900 | 118800 | 99 |
| 580 | 20231115 | 105000 | 17959913300 | 118700 | 118700 | 118800 | 118600 | 319 |
| 581 | 20231115 | 104900 | 17922052100 | 118800 | 118700 | 118800 | 118600 | 311 |
| 582 | 20231115 | 104800 | 17885136800 | 118700 | 118700 | 118700 | 118700 | 86 |
| 583 | 20231115 | 104700 | 17874928600 | 118600 | 118700 | 118700 | 118600 | 307 |
| 584 | 20231115 | 104600 | 17838511500 | 118700 | 118600 | 118700 | 118500 | 457 |
| 585 | 20231115 | 104500 | 17784296900 | 118500 | 118300 | 118500 | 118300 | 505 |
| 586 | 20231115 | 104400 | 17724500600 | 118300 | 118500 | 118600 | 118300 | 658 |
| 587 | 20231115 | 104300 | 17646562400 | 118500 | 118400 | 118600 | 118300 | 832 |
| 588 | 20231115 | 104200 | 17548035100 | 118400 | 118500 | 118500 | 118300 | 2106 |
| 589 | 20231115 | 104100 | 17298762900 | 118500 | 118700 | 118700 | 118500 | 1056 |
| 590 | 20231115 | 104000 | 17173539200 | 118600 | 118800 | 118800 | 118500 | 906 |
| 591 | 20231115 | 103900 | 17066044100 | 118800 | 118700 | 118900 | 118700 | 358 |
| 592 | 20231115 | 103800 | 17023534800 | 118600 | 118900 | 118900 | 118400 | 3147 |
| 593 | 20231115 | 103700 | 16650467100 | 118700 | 118900 | 118900 | 118600 | 1991 |
| 594 | 20231115 | 103600 | 16414166600 | 118900 | 119100 | 119300 | 118600 | 2585 |
| 595 | 20231115 | 103500 | 16107005000 | 119100 | 119000 | 119200 | 119000 | 2099 |
| 596 | 20231115 | 103400 | 15857095800 | 118900 | 119400 | 119400 | 118800 | 3672 |
| 597 | 20231115 | 103300 | 15420044900 | 119400 | 119400 | 119500 | 119300 | 691 |
| 598 | 20231115 | 103200 | 15337570900 | 119400 | 119400 | 119500 | 119400 | 69 |
| 599 | 20231115 | 103100 | 15329330100 | 119500 | 119500 | 119500 | 119500 | 25 |
| 600 | 20231115 | 103000 | 15326342600 | 119500 | 119400 | 119600 | 119300 | 869 |
| 601 | 20231115 | 102900 | 15222543400 | 119300 | 119700 | 119800 | 119300 | 1105 |
| 602 | 20231115 | 102800 | 15090492000 | 119800 | 119700 | 119800 | 119700 | 72 |
| 603 | 20231115 | 102700 | 15081871500 | 119400 | 119900 | 119900 | 119400 | 671 |
| 604 | 20231115 | 102600 | 15001599400 | 119800 | 119700 | 119900 | 119700 | 1079 |
| 605 | 20231115 | 102500 | 14872375300 | 119700 | 119700 | 119800 | 119600 | 707 |
| 606 | 20231115 | 102400 | 14787778000 | 119700 | 119600 | 119800 | 119500 | 306 |
| 607 | 20231115 | 102300 | 14751160000 | 119400 | 119700 | 119800 | 119400 | 347 |
| 608 | 20231115 | 102200 | 14709674400 | 119500 | 119900 | 119900 | 119500 | 1083 |
| 609 | 20231115 | 102100 | 14580067500 | 119800 | 119800 | 119900 | 119600 | 346 |
| 610 | 20231115 | 102000 | 14538626700 | 119900 | 119600 | 119900 | 119600 | 401 |
| 611 | 20231115 | 101900 | 14490612500 | 119800 | 120000 | 120000 | 119500 | 1130 |
| 612 | 20231115 | 101800 | 14355300500 | 120000 | 120000 | 120100 | 120000 | 326 |
| 613 | 20231115 | 101700 | 14316174300 | 120100 | 120100 | 120200 | 120000 | 521 |
| 614 | 20231115 | 101600 | 14253609900 | 120100 | 120200 | 120300 | 120100 | 725 |
| 615 | 20231115 | 101500 | 14166509800 | 120200 | 120200 | 120400 | 120200 | 618 |
| 616 | 20231115 | 101400 | 14092164600 | 120200 | 120200 | 120300 | 120200 | 164 |
| 617 | 20231115 | 101300 | 14072449400 | 120300 | 120200 | 120300 | 120200 | 236 |
| 618 | 20231115 | 101200 | 14044080200 | 120200 | 120200 | 120300 | 120100 | 310 |
| 619 | 20231115 | 101100 | 14006800500 | 120200 | 120600 | 120600 | 120200 | 604 |
| 620 | 20231115 | 101000 | 13934071300 | 120700 | 120900 | 120900 | 120600 | 662 |
| 621 | 20231115 | 100900 | 13854141300 | 120900 | 120900 | 120900 | 120800 | 160 |
| 622 | 20231115 | 100800 | 13834811500 | 120900 | 120900 | 120900 | 120800 | 129 |
| 623 | 20231115 | 100700 | 13819224600 | 120800 | 120800 | 120900 | 120800 | 207 |
| 624 | 20231115 | 100600 | 13794217800 | 120800 | 120900 | 121000 | 120800 | 644 |
| 625 | 20231115 | 100500 | 13716354600 | 120900 | 120500 | 121000 | 120500 | 980 |
| 626 | 20231115 | 100400 | 13598058500 | 120600 | 120300 | 120600 | 120200 | 1178 |
| 627 | 20231115 | 100300 | 13456226700 | 120300 | 120400 | 120400 | 120200 | 1225 |
| 628 | 20231115 | 100200 | 13308896800 | 120300 | 120300 | 120600 | 120100 | 850 |
| 629 | 20231115 | 100100 | 13206593700 | 120400 | 120700 | 121000 | 120400 | 1647 |
| 630 | 20231115 | 100000 | 13007826100 | 120700 | 121200 | 121300 | 120700 | 2128 |
| 631 | 20231115 | 095900 | 12750395400 | 121200 | 121500 | 121500 | 121000 | 3631 |
| 632 | 20231115 | 095800 | 12309952100 | 121500 | 121100 | 122000 | 121100 | 7750 |
| 633 | 20231115 | 095700 | 11367760200 | 121100 | 121000 | 121200 | 120700 | 2721 |
| 634 | 20231115 | 095600 | 11038565400 | 120900 | 121100 | 121700 | 120900 | 5450 |
| 635 | 20231115 | 095500 | 10377869200 | 121000 | 120100 | 121600 | 120000 | 10224 |
| 636 | 20231115 | 095400 | 9142232700 | 120000 | 119700 | 120000 | 119600 | 1637 |
| 637 | 20231115 | 095300 | 8946019300 | 119700 | 119500 | 119800 | 119500 | 1448 |
| 638 | 20231115 | 095200 | 8772751800 | 119500 | 119300 | 119600 | 119300 | 1318 |
| 639 | 20231115 | 095100 | 8615417200 | 119300 | 119400 | 119400 | 119300 | 472 |
| 640 | 20231115 | 095000 | 8559089800 | 119400 | 119200 | 119500 | 119200 | 387 |
| 641 | 20231115 | 094900 | 8512877700 | 119200 | 119200 | 119400 | 119000 | 190 |
| 642 | 20231115 | 094800 | 8490240800 | 119000 | 119500 | 119600 | 118900 | 1126 |
| 643 | 20231115 | 094700 | 8356110900 | 119500 | 119400 | 119700 | 119300 | 913 |
| 644 | 20231115 | 094600 | 8246998500 | 119400 | 119300 | 119500 | 119300 | 188 |
| 645 | 20231115 | 094500 | 8224558200 | 119400 | 119200 | 119400 | 119200 | 592 |
| 646 | 20231115 | 094400 | 8153902500 | 119100 | 119000 | 119100 | 119000 | 376 |
| 647 | 20231115 | 094300 | 8109145100 | 119000 | 118900 | 119000 | 118700 | 561 |
| 648 | 20231115 | 094200 | 8042446900 | 118900 | 118800 | 118900 | 118700 | 286 |
| 649 | 20231115 | 094100 | 8008469500 | 118700 | 118700 | 118900 | 118300 | 5418 |
| 650 | 20231115 | 094000 | 7367337800 | 118900 | 119000 | 119200 | 118300 | 1170 |
| 651 | 20231115 | 093900 | 7228499500 | 118900 | 119200 | 119300 | 118400 | 3179 |
| 652 | 20231115 | 093800 | 6850918700 | 119300 | 119300 | 119300 | 119300 | 55 |
| 653 | 20231115 | 093700 | 6844357200 | 119300 | 119500 | 119500 | 119100 | 2337 |
| 654 | 20231115 | 093600 | 6565829700 | 119500 | 119500 | 119500 | 119300 | 270 |
| 655 | 20231115 | 093500 | 6533591900 | 119500 | 119400 | 119600 | 119400 | 1572 |
| 656 | 20231115 | 093400 | 6345843200 | 119300 | 119400 | 119500 | 119000 | 3495 |
| 657 | 20231115 | 093300 | 5929542100 | 119500 | 119500 | 119500 | 119400 | 70 |
| 658 | 20231115 | 093200 | 5921180400 | 119400 | 119700 | 119700 | 119400 | 468 |
| 659 | 20231115 | 093100 | 5865256200 | 119700 | 119500 | 119700 | 119500 | 397 |
| 660 | 20231115 | 093000 | 5817789900 | 119400 | 119100 | 119500 | 119100 | 209 |
| 661 | 20231115 | 092900 | 5792866900 | 119100 | 119000 | 119200 | 119000 | 930 |
| 662 | 20231115 | 092800 | 5682093100 | 119000 | 119300 | 119500 | 119000 | 1906 |
| 663 | 20231115 | 092700 | 5454939800 | 119300 | 119600 | 119600 | 119200 | 843 |
| 664 | 20231115 | 092600 | 5354305600 | 119600 | 119600 | 119800 | 119600 | 383 |
| 665 | 20231115 | 092500 | 5308467700 | 119700 | 119900 | 119900 | 119600 | 546 |
| 666 | 20231115 | 092400 | 5243122600 | 119900 | 119800 | 119900 | 119800 | 258 |
| 667 | 20231115 | 092300 | 5212210700 | 119800 | 119300 | 119800 | 119200 | 889 |
| 668 | 20231115 | 092200 | 5106005500 | 119400 | 119300 | 119400 | 119200 | 384 |
| 669 | 20231115 | 092100 | 5060194100 | 119400 | 119400 | 119500 | 119200 | 876 |
| 670 | 20231115 | 092000 | 4955664500 | 119500 | 119400 | 119600 | 119300 | 364 |
| 671 | 20231115 | 091900 | 4912191000 | 119300 | 119700 | 119700 | 119300 | 2500 |
| 672 | 20231115 | 091800 | 4613505300 | 119700 | 119800 | 119800 | 119600 | 772 |
| 673 | 20231115 | 091700 | 4521067900 | 119900 | 119900 | 120200 | 119900 | 1048 |
| 674 | 20231115 | 091600 | 4395299200 | 120000 | 120200 | 120200 | 119800 | 1090 |
| 675 | 20231115 | 091500 | 4264502900 | 120300 | 120000 | 120500 | 120000 | 2409 |
| 676 | 20231115 | 091400 | 3974996600 | 120000 | 119400 | 120000 | 119400 | 1250 |
| 677 | 20231115 | 091300 | 3825335100 | 119500 | 119200 | 119500 | 119200 | 748 |
| 678 | 20231115 | 091200 | 3736104100 | 119200 | 118900 | 119500 | 118800 | 2385 |
| 679 | 20231115 | 091100 | 3451980600 | 118800 | 119400 | 119500 | 118800 | 3370 |
| 680 | 20231115 | 091000 | 3050499600 | 119400 | 119800 | 119800 | 119400 | 886 |
| 681 | 20231115 | 090900 | 2944529300 | 119600 | 119800 | 119800 | 119600 | 802 |
| 682 | 20231115 | 090800 | 2848556600 | 119700 | 119700 | 120000 | 119500 | 671 |
| 683 | 20231115 | 090700 | 2768222600 | 119600 | 119800 | 119800 | 119300 | 433 |
| 684 | 20231115 | 090600 | 2716444500 | 119800 | 119300 | 119900 | 119100 | 2772 |
| 685 | 20231115 | 090500 | 2385367300 | 119200 | 119900 | 119900 | 119200 | 1779 |
| 686 | 20231115 | 090400 | 2172853500 | 119900 | 120300 | 120300 | 119700 | 958 |
| 687 | 20231115 | 090300 | 2058013200 | 120400 | 119600 | 120800 | 119600 | 2196 |
| 688 | 20231115 | 090200 | 1793749100 | 119600 | 120000 | 120000 | 119400 | 2121 |
| 689 | 20231115 | 090100 | 1540034300 | 120000 | 120300 | 120400 | 119200 | 5866 |
| 690 | 20231115 | 090000 | 837602800 | 120300 | 120500 | 121700 | 120300 | 6941 |