40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 203500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 3 | 20231117 | 203400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20231117 | 203300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20231117 | 203200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20231117 | 203100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20231117 | 203000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20231117 | 202900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20231117 | 202800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20231117 | 202700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20231117 | 202600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20231117 | 202500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20231117 | 202400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20231117 | 202300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20231117 | 202200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20231117 | 202100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20231117 | 202000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20231117 | 201900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20231117 | 201800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20231117 | 201700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20231117 | 201600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20231117 | 201500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20231117 | 201400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20231117 | 201300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20231117 | 201200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20231117 | 201100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20231117 | 201000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20231117 | 200900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20231117 | 200800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20231117 | 200700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20231117 | 200600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20231117 | 200500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 33 | 20231117 | 200400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20231117 | 200300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20231117 | 200200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20231117 | 200100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20231117 | 200000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20231117 | 195900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20231117 | 195800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20231117 | 195700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20231117 | 195600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20231117 | 195500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20231117 | 195400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20231117 | 195300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20231117 | 195200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20231117 | 195100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20231117 | 195000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20231117 | 194900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20231117 | 194800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20231117 | 194700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20231117 | 194600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20231117 | 194500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20231117 | 194400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20231117 | 194300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20231117 | 194200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20231117 | 194100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20231117 | 194000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20231117 | 193900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20231117 | 193800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20231117 | 193700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20231117 | 193600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20231117 | 193500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 63 | 20231117 | 193400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20231117 | 193300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20231117 | 193200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20231117 | 193100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20231117 | 193000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20231117 | 192900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20231117 | 192800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20231117 | 192700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20231117 | 192600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20231117 | 192500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20231117 | 192400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20231117 | 192300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20231117 | 192200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20231117 | 192100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20231117 | 192000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20231117 | 191900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20231117 | 191800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20231117 | 191700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20231117 | 191600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20231117 | 191500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20231117 | 191400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20231117 | 191300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20231117 | 191200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20231117 | 191100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20231117 | 191000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20231117 | 190900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20231117 | 190800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20231117 | 190700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20231117 | 190600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20231117 | 190500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 93 | 20231117 | 190400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20231117 | 190300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20231117 | 190200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20231117 | 190100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20231117 | 190000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20231117 | 185900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20231117 | 185800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20231117 | 185700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20231117 | 185600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20231117 | 185500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20231117 | 185400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20231117 | 185300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20231117 | 185200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20231117 | 185100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20231117 | 185000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20231117 | 184900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20231117 | 184800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20231117 | 184700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20231117 | 184600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20231117 | 184500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20231117 | 184400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20231117 | 184300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20231117 | 184200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20231117 | 184100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20231117 | 184000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20231117 | 183900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20231117 | 183800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20231117 | 183700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20231117 | 183600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20231117 | 183500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 123 | 20231117 | 183400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20231117 | 183300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20231117 | 183200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20231117 | 183100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20231117 | 183000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20231117 | 182900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20231117 | 182800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20231117 | 182700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20231117 | 182600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20231117 | 182500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20231117 | 182400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20231117 | 182300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20231117 | 182200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20231117 | 182100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20231117 | 182000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20231117 | 181900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20231117 | 181800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20231117 | 181700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20231117 | 181600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20231117 | 181500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20231117 | 181400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20231117 | 181300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20231117 | 181200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20231117 | 181100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20231117 | 181000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20231117 | 180900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20231117 | 180800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20231117 | 180700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20231117 | 180600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20231117 | 180500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 153 | 20231117 | 180400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20231117 | 180300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20231117 | 180200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20231117 | 180100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20231117 | 180000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20231117 | 175900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20231117 | 175800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20231117 | 175700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20231117 | 175600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20231117 | 175500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20231117 | 175400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20231117 | 175300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20231117 | 175200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20231117 | 175100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20231117 | 175000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20231117 | 174900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20231117 | 174800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20231117 | 174700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20231117 | 174600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20231117 | 174500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20231117 | 174400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20231117 | 174300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20231117 | 174200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20231117 | 174100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20231117 | 174000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20231117 | 173900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20231117 | 173800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20231117 | 173700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20231117 | 173600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20231117 | 173500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 183 | 20231117 | 173400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20231117 | 173300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20231117 | 173200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20231117 | 173100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20231117 | 173000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20231117 | 172900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20231117 | 172800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20231117 | 172700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20231117 | 172600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20231117 | 172500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20231117 | 172400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20231117 | 172300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20231117 | 172200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20231117 | 172100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20231117 | 172000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20231117 | 171900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20231117 | 171800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20231117 | 171700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20231117 | 171600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20231117 | 171500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 203 | 20231117 | 171400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 204 | 20231117 | 171300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 205 | 20231117 | 171200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 206 | 20231117 | 171100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 207 | 20231117 | 171000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20231117 | 170900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20231117 | 170800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20231117 | 170700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20231117 | 170600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20231117 | 170500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 213 | 20231117 | 170400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20231117 | 170300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20231117 | 170200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20231117 | 170100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20231117 | 170000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 218 | 20231117 | 165900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 219 | 20231117 | 165800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 220 | 20231117 | 165700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 221 | 20231117 | 165600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 222 | 20231117 | 165500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 223 | 20231117 | 165400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 224 | 20231117 | 165300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 225 | 20231117 | 165200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 226 | 20231117 | 165100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 227 | 20231117 | 165000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 228 | 20231117 | 164900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 229 | 20231117 | 164800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 230 | 20231117 | 164700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 231 | 20231117 | 164600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 232 | 20231117 | 164500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 233 | 20231117 | 164400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 234 | 20231117 | 164300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 235 | 20231117 | 164200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 236 | 20231117 | 164100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 237 | 20231117 | 164000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 238 | 20231117 | 163900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 239 | 20231117 | 163800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 240 | 20231117 | 163700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 241 | 20231117 | 163600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 242 | 20231117 | 163500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 243 | 20231117 | 163400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 244 | 20231117 | 163300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 245 | 20231117 | 163200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 246 | 20231117 | 163100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 247 | 20231117 | 163000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 248 | 20231117 | 162900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 249 | 20231117 | 162800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 250 | 20231117 | 162700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 251 | 20231117 | 162600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 252 | 20231117 | 162500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 253 | 20231117 | 162400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 254 | 20231117 | 162300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 255 | 20231117 | 162200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 256 | 20231117 | 162100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 257 | 20231117 | 162000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 258 | 20231117 | 161900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 259 | 20231117 | 161800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 260 | 20231117 | 161700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 261 | 20231117 | 161600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 262 | 20231117 | 161500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 263 | 20231117 | 161400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 264 | 20231117 | 161300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 265 | 20231117 | 161200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 266 | 20231117 | 161100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 267 | 20231117 | 161000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 268 | 20231117 | 160900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 269 | 20231117 | 160800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 270 | 20231117 | 160700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 271 | 20231117 | 160600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 272 | 20231117 | 160500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 273 | 20231117 | 160400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 274 | 20231117 | 160300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 275 | 20231117 | 160200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 276 | 20231117 | 160100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 277 | 20231117 | 160000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 278 | 20231117 | 155900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 279 | 20231117 | 155800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 280 | 20231117 | 155700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 281 | 20231117 | 155600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 282 | 20231117 | 155500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 283 | 20231117 | 155400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 284 | 20231117 | 155300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 285 | 20231117 | 155200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 286 | 20231117 | 155100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 287 | 20231117 | 155000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 288 | 20231117 | 154900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 289 | 20231117 | 154800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 290 | 20231117 | 154700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 291 | 20231117 | 154600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 292 | 20231117 | 154500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 293 | 20231117 | 154400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 294 | 20231117 | 154300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 295 | 20231117 | 154200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 296 | 20231117 | 154100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 297 | 20231117 | 154000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 298 | 20231117 | 153900 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 299 | 20231117 | 153800 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 300 | 20231117 | 153700 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 301 | 20231117 | 153600 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 302 | 20231117 | 153500 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 303 | 20231117 | 153400 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 304 | 20231117 | 153300 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 305 | 20231117 | 153200 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 306 | 20231117 | 153100 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 0 |
| 307 | 20231117 | 153000 | 20531352900 | 115500 | 115500 | 115500 | 115500 | 1617 |
| 308 | 20231117 | 152900 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 309 | 20231117 | 152800 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 310 | 20231117 | 152700 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 311 | 20231117 | 152600 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 312 | 20231117 | 152500 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 313 | 20231117 | 152400 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 314 | 20231117 | 152300 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 315 | 20231117 | 152200 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 316 | 20231117 | 152100 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 317 | 20231117 | 152000 | 20344589400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 318 | 20231117 | 151900 | 20344589400 | 115300 | 115400 | 115500 | 115300 | 567 |
| 319 | 20231117 | 151800 | 20279157700 | 115400 | 115400 | 115500 | 115400 | 487 |
| 320 | 20231117 | 151700 | 20222923100 | 115500 | 115400 | 115500 | 115300 | 208 |
| 321 | 20231117 | 151600 | 20198924000 | 115400 | 115400 | 115400 | 115200 | 144 |
| 322 | 20231117 | 151500 | 20182316000 | 115500 | 115700 | 115700 | 115200 | 428 |
| 323 | 20231117 | 151400 | 20132907600 | 115500 | 115900 | 116000 | 115500 | 568 |
| 324 | 20231117 | 151300 | 20067132400 | 115800 | 115800 | 116000 | 115700 | 794 |
| 325 | 20231117 | 151200 | 19975119500 | 115800 | 115600 | 115900 | 115500 | 233 |
| 326 | 20231117 | 151100 | 19948155700 | 115600 | 115600 | 115700 | 115500 | 172 |
| 327 | 20231117 | 151000 | 19928269900 | 115600 | 115200 | 115600 | 115200 | 211 |
| 328 | 20231117 | 150900 | 19903901600 | 115300 | 115100 | 115500 | 115100 | 154 |
| 329 | 20231117 | 150800 | 19886143900 | 115200 | 115400 | 115400 | 115100 | 109 |
| 330 | 20231117 | 150700 | 19873582300 | 115300 | 115500 | 115700 | 115300 | 307 |
| 331 | 20231117 | 150600 | 19838138700 | 115400 | 115100 | 115400 | 115000 | 165 |
| 332 | 20231117 | 150500 | 19819133600 | 115000 | 115000 | 115100 | 115000 | 239 |
| 333 | 20231117 | 150400 | 19791642000 | 114900 | 114900 | 115000 | 114800 | 133 |
| 334 | 20231117 | 150300 | 19776364800 | 114900 | 114800 | 114900 | 114800 | 277 |
| 335 | 20231117 | 150200 | 19744558100 | 114900 | 115000 | 115000 | 114800 | 188 |
| 336 | 20231117 | 150100 | 19722958200 | 114800 | 114800 | 115100 | 114800 | 214 |
| 337 | 20231117 | 150000 | 19698377300 | 114700 | 114900 | 115000 | 114700 | 179 |
| 338 | 20231117 | 145900 | 19677824700 | 114900 | 114900 | 115000 | 114800 | 184 |
| 339 | 20231117 | 145800 | 19656682700 | 114800 | 115200 | 115300 | 114800 | 668 |
| 340 | 20231117 | 145700 | 19579916300 | 115100 | 115000 | 115100 | 114900 | 197 |
| 341 | 20231117 | 145600 | 19557259500 | 115000 | 115300 | 115300 | 114900 | 1115 |
| 342 | 20231117 | 145500 | 19428973700 | 115200 | 115200 | 115300 | 115200 | 180 |
| 343 | 20231117 | 145400 | 19408232500 | 115100 | 115000 | 115400 | 115000 | 97 |
| 344 | 20231117 | 145300 | 19397058200 | 114900 | 114800 | 114900 | 114600 | 623 |
| 345 | 20231117 | 145200 | 19325542300 | 114900 | 115200 | 115200 | 114800 | 675 |
| 346 | 20231117 | 145100 | 19247929100 | 115200 | 115200 | 115300 | 115200 | 83 |
| 347 | 20231117 | 145000 | 19238365500 | 115200 | 115200 | 115200 | 115100 | 60 |
| 348 | 20231117 | 144900 | 19231457700 | 115200 | 115100 | 115300 | 115100 | 140 |
| 349 | 20231117 | 144800 | 19215339000 | 115100 | 115100 | 115200 | 115100 | 123 |
| 350 | 20231117 | 144700 | 19201176400 | 115100 | 115300 | 115300 | 115100 | 316 |
| 351 | 20231117 | 144600 | 19164789500 | 115300 | 115100 | 115300 | 115100 | 267 |
| 352 | 20231117 | 144500 | 19134037300 | 115100 | 115300 | 115300 | 115100 | 391 |
| 353 | 20231117 | 144400 | 19088994800 | 115400 | 115400 | 115400 | 115300 | 259 |
| 354 | 20231117 | 144300 | 19059125400 | 115400 | 115400 | 115400 | 115200 | 295 |
| 355 | 20231117 | 144200 | 19025122600 | 115400 | 115100 | 115400 | 115000 | 155 |
| 356 | 20231117 | 144100 | 19007261400 | 115000 | 115100 | 115200 | 114900 | 256 |
| 357 | 20231117 | 144000 | 18977810700 | 115100 | 115100 | 115200 | 115000 | 335 |
| 358 | 20231117 | 143900 | 18939253000 | 115000 | 115200 | 115300 | 115000 | 1605 |
| 359 | 20231117 | 143800 | 18754595600 | 115300 | 115400 | 115400 | 115200 | 211 |
| 360 | 20231117 | 143700 | 18730260500 | 115400 | 115700 | 115700 | 115400 | 169 |
| 361 | 20231117 | 143600 | 18710737400 | 115600 | 115700 | 115800 | 115600 | 212 |
| 362 | 20231117 | 143500 | 18686216300 | 115700 | 115800 | 115900 | 115700 | 156 |
| 363 | 20231117 | 143400 | 18668155400 | 115900 | 116000 | 116100 | 115800 | 287 |
| 364 | 20231117 | 143300 | 18634889600 | 115900 | 115800 | 116100 | 115700 | 234 |
| 365 | 20231117 | 143200 | 18607753300 | 115500 | 115600 | 115800 | 115400 | 419 |
| 366 | 20231117 | 143100 | 18559329200 | 115600 | 115400 | 115600 | 115400 | 120 |
| 367 | 20231117 | 143000 | 18545471700 | 115400 | 115700 | 115700 | 115400 | 346 |
| 368 | 20231117 | 142900 | 18505489300 | 115600 | 115400 | 115600 | 115300 | 277 |
| 369 | 20231117 | 142800 | 18473517200 | 115300 | 115200 | 115400 | 115100 | 231 |
| 370 | 20231117 | 142700 | 18446900600 | 115200 | 115300 | 115400 | 115100 | 714 |
| 371 | 20231117 | 142600 | 18364684800 | 115300 | 115200 | 115300 | 115200 | 140 |
| 372 | 20231117 | 142500 | 18348548400 | 115300 | 115400 | 115500 | 115200 | 429 |
| 373 | 20231117 | 142400 | 18299071500 | 115300 | 115400 | 115400 | 115300 | 344 |
| 374 | 20231117 | 142300 | 18259382600 | 115400 | 115400 | 115600 | 115400 | 153 |
| 375 | 20231117 | 142200 | 18241714700 | 115500 | 115500 | 115500 | 115400 | 89 |
| 376 | 20231117 | 142100 | 18231440600 | 115400 | 115500 | 115600 | 115400 | 239 |
| 377 | 20231117 | 142000 | 18203836200 | 115500 | 115600 | 115700 | 115500 | 138 |
| 378 | 20231117 | 141900 | 18187880600 | 115700 | 115600 | 115800 | 115600 | 233 |
| 379 | 20231117 | 141800 | 18160926600 | 115700 | 115700 | 115700 | 115600 | 96 |
| 380 | 20231117 | 141700 | 18149827300 | 115700 | 115700 | 115700 | 115600 | 170 |
| 381 | 20231117 | 141600 | 18130167500 | 115800 | 115700 | 115800 | 115500 | 330 |
| 382 | 20231117 | 141500 | 18092013200 | 115600 | 115600 | 115700 | 115500 | 137 |
| 383 | 20231117 | 141400 | 18076177600 | 115500 | 115700 | 115700 | 115300 | 2282 |
| 384 | 20231117 | 141300 | 17812564600 | 115800 | 115900 | 115900 | 115700 | 671 |
| 385 | 20231117 | 141200 | 17734882700 | 116000 | 116000 | 116100 | 115900 | 719 |
| 386 | 20231117 | 141100 | 17651521600 | 116100 | 116000 | 116100 | 116000 | 57 |
| 387 | 20231117 | 141000 | 17644908400 | 116100 | 116000 | 116100 | 116000 | 134 |
| 388 | 20231117 | 140900 | 17629363900 | 116100 | 116000 | 116100 | 116000 | 277 |
| 389 | 20231117 | 140800 | 17597230900 | 116000 | 116100 | 116100 | 116000 | 87 |
| 390 | 20231117 | 140700 | 17587136100 | 116100 | 116000 | 116100 | 116000 | 77 |
| 391 | 20231117 | 140600 | 17578203100 | 116000 | 116100 | 116100 | 116000 | 66 |
| 392 | 20231117 | 140500 | 17570545900 | 116000 | 116000 | 116100 | 116000 | 87 |
| 393 | 20231117 | 140400 | 17560453000 | 116100 | 116100 | 116100 | 116000 | 128 |
| 394 | 20231117 | 140300 | 17545597200 | 116200 | 116100 | 116200 | 116100 | 95 |
| 395 | 20231117 | 140200 | 17534564500 | 116100 | 116200 | 116200 | 116100 | 86 |
| 396 | 20231117 | 140100 | 17524578500 | 116300 | 116100 | 116300 | 116000 | 353 |
| 397 | 20231117 | 140000 | 17483596000 | 116100 | 116300 | 116400 | 116100 | 164 |
| 398 | 20231117 | 135900 | 17464535400 | 116200 | 116200 | 116300 | 116200 | 121 |
| 399 | 20231117 | 135800 | 17450469300 | 116200 | 116200 | 116300 | 116200 | 99 |
| 400 | 20231117 | 135700 | 17438962900 | 116200 | 116000 | 116200 | 116000 | 129 |
| 401 | 20231117 | 135600 | 17423979000 | 116000 | 116400 | 116400 | 116000 | 132 |
| 402 | 20231117 | 135500 | 17408647200 | 116300 | 115900 | 116300 | 115900 | 137 |
| 403 | 20231117 | 135400 | 17392740600 | 116000 | 116100 | 116200 | 115900 | 1137 |
| 404 | 20231117 | 135300 | 17260901800 | 116100 | 116200 | 116300 | 116100 | 588 |
| 405 | 20231117 | 135200 | 17192610300 | 116300 | 116400 | 116400 | 116200 | 196 |
| 406 | 20231117 | 135100 | 17169815500 | 116400 | 116300 | 116400 | 116200 | 129 |
| 407 | 20231117 | 135000 | 17154816100 | 116300 | 116300 | 116300 | 116200 | 141 |
| 408 | 20231117 | 134900 | 17138420500 | 116300 | 116300 | 116400 | 116300 | 162 |
| 409 | 20231117 | 134800 | 17119579200 | 116200 | 116200 | 116400 | 116200 | 189 |
| 410 | 20231117 | 134700 | 17097603200 | 116400 | 116300 | 116400 | 116300 | 245 |
| 411 | 20231117 | 134600 | 17069102300 | 116400 | 116300 | 116400 | 116300 | 184 |
| 412 | 20231117 | 134500 | 17047693200 | 116400 | 116400 | 116400 | 116300 | 119 |
| 413 | 20231117 | 134400 | 17033846000 | 116400 | 116400 | 116500 | 116300 | 234 |
| 414 | 20231117 | 134300 | 17006606600 | 116400 | 116600 | 116600 | 116400 | 527 |
| 415 | 20231117 | 134200 | 16945232300 | 116500 | 116500 | 116600 | 116500 | 194 |
| 416 | 20231117 | 134100 | 16922620300 | 116500 | 116500 | 116600 | 116500 | 70 |
| 417 | 20231117 | 134000 | 16914464700 | 116600 | 116500 | 116600 | 116500 | 90 |
| 418 | 20231117 | 133900 | 16903974700 | 116600 | 116500 | 116600 | 116500 | 64 |
| 419 | 20231117 | 133800 | 16896516400 | 116500 | 116600 | 116600 | 116500 | 77 |
| 420 | 20231117 | 133700 | 16887545400 | 116500 | 116400 | 116600 | 116400 | 117 |
| 421 | 20231117 | 133600 | 16873918800 | 116400 | 116400 | 116500 | 116400 | 66 |
| 422 | 20231117 | 133500 | 16866236200 | 116400 | 116300 | 116500 | 116300 | 160 |
| 423 | 20231117 | 133400 | 16847614800 | 116300 | 116100 | 116700 | 116100 | 570 |
| 424 | 20231117 | 133300 | 16781340000 | 116100 | 116000 | 116100 | 116000 | 186 |
| 425 | 20231117 | 133200 | 16759748900 | 116000 | 116200 | 116200 | 116000 | 255 |
| 426 | 20231117 | 133100 | 16730147800 | 116200 | 116400 | 116400 | 116100 | 166 |
| 427 | 20231117 | 133000 | 16710859200 | 116200 | 116300 | 116400 | 116200 | 84 |
| 428 | 20231117 | 132900 | 16701090700 | 116200 | 116200 | 116300 | 116200 | 86 |
| 429 | 20231117 | 132800 | 16691092600 | 116400 | 116200 | 116400 | 116100 | 241 |
| 430 | 20231117 | 132700 | 16663080900 | 116200 | 116300 | 116300 | 116200 | 68 |
| 431 | 20231117 | 132600 | 16655178600 | 116200 | 116200 | 116300 | 116100 | 125 |
| 432 | 20231117 | 132500 | 16640655000 | 116300 | 116400 | 116500 | 116200 | 147 |
| 433 | 20231117 | 132400 | 16623551000 | 116400 | 116400 | 116500 | 116300 | 173 |
| 434 | 20231117 | 132300 | 16603409200 | 116400 | 116400 | 116500 | 116400 | 132 |
| 435 | 20231117 | 132200 | 16588043400 | 116500 | 116400 | 116500 | 116400 | 87 |
| 436 | 20231117 | 132100 | 16577914700 | 116500 | 116100 | 116500 | 116100 | 254 |
| 437 | 20231117 | 132000 | 16548373900 | 116000 | 116100 | 116200 | 116000 | 97 |
| 438 | 20231117 | 131900 | 16537114100 | 116200 | 116400 | 116400 | 115800 | 2571 |
| 439 | 20231117 | 131800 | 16238774300 | 116400 | 116500 | 116500 | 116400 | 244 |
| 440 | 20231117 | 131700 | 16210361100 | 116500 | 116500 | 116600 | 116500 | 116 |
| 441 | 20231117 | 131600 | 16196847000 | 116600 | 116600 | 116600 | 116400 | 272 |
| 442 | 20231117 | 131500 | 16165163300 | 116500 | 116500 | 116600 | 116500 | 287 |
| 443 | 20231117 | 131400 | 16131708100 | 116600 | 116600 | 116700 | 116500 | 93 |
| 444 | 20231117 | 131300 | 16120865900 | 116600 | 116600 | 116700 | 116500 | 205 |
| 445 | 20231117 | 131200 | 16096967000 | 116600 | 116700 | 116800 | 116600 | 485 |
| 446 | 20231117 | 131100 | 16040378400 | 116700 | 116800 | 116900 | 116700 | 139 |
| 447 | 20231117 | 131000 | 16024146100 | 116800 | 117000 | 117000 | 116800 | 529 |
| 448 | 20231117 | 130900 | 15962321100 | 117000 | 117100 | 117100 | 116900 | 111 |
| 449 | 20231117 | 130800 | 15949334100 | 117100 | 117000 | 117100 | 116900 | 238 |
| 450 | 20231117 | 130700 | 15921479400 | 117100 | 117000 | 117100 | 116800 | 371 |
| 451 | 20231117 | 130600 | 15878104900 | 117000 | 117000 | 117000 | 116900 | 183 |
| 452 | 20231117 | 130500 | 15856695900 | 116900 | 117000 | 117000 | 116900 | 98 |
| 453 | 20231117 | 130400 | 15845238900 | 117000 | 117000 | 117000 | 116900 | 546 |
| 454 | 20231117 | 130300 | 15781374200 | 117100 | 117100 | 117100 | 117000 | 592 |
| 455 | 20231117 | 130200 | 15712072000 | 117100 | 117300 | 117300 | 117100 | 149 |
| 456 | 20231117 | 130100 | 15694613200 | 117300 | 117200 | 117300 | 117100 | 278 |
| 457 | 20231117 | 130000 | 15662038900 | 117200 | 117300 | 117300 | 117200 | 39 |
| 458 | 20231117 | 125900 | 15657467600 | 117200 | 117200 | 117300 | 117200 | 119 |
| 459 | 20231117 | 125800 | 15643516500 | 117300 | 117200 | 117300 | 117200 | 92 |
| 460 | 20231117 | 125700 | 15632734000 | 117200 | 117300 | 117300 | 117200 | 97 |
| 461 | 20231117 | 125600 | 15621364600 | 117300 | 117200 | 117300 | 117200 | 137 |
| 462 | 20231117 | 125500 | 15605302100 | 117300 | 117200 | 117300 | 117200 | 74 |
| 463 | 20231117 | 125400 | 15596628900 | 117200 | 117200 | 117300 | 117200 | 138 |
| 464 | 20231117 | 125300 | 15580454000 | 117300 | 117300 | 117300 | 117200 | 105 |
| 465 | 20231117 | 125200 | 15568146800 | 117300 | 117200 | 117300 | 117200 | 75 |
| 466 | 20231117 | 125100 | 15559354400 | 117200 | 117200 | 117300 | 117200 | 69 |
| 467 | 20231117 | 125000 | 15551267500 | 117200 | 117200 | 117300 | 117100 | 99 |
| 468 | 20231117 | 124900 | 15539666300 | 117200 | 117200 | 117300 | 117100 | 124 |
| 469 | 20231117 | 124800 | 15525134700 | 117200 | 117200 | 117300 | 117200 | 171 |
| 470 | 20231117 | 124700 | 15505083000 | 117200 | 117100 | 117300 | 117100 | 159 |
| 471 | 20231117 | 124600 | 15486451000 | 117200 | 117100 | 117200 | 117100 | 53 |
| 472 | 20231117 | 124500 | 15480243500 | 117100 | 117300 | 117400 | 117100 | 723 |
| 473 | 20231117 | 124400 | 15395502500 | 117300 | 117400 | 117400 | 117300 | 82 |
| 474 | 20231117 | 124300 | 15385880200 | 117400 | 117400 | 117500 | 117300 | 189 |
| 475 | 20231117 | 124200 | 15363694400 | 117400 | 117500 | 117600 | 117400 | 118 |
| 476 | 20231117 | 124100 | 15349828500 | 117500 | 117500 | 117600 | 117500 | 74 |
| 477 | 20231117 | 124000 | 15341132100 | 117600 | 117500 | 117600 | 117500 | 104 |
| 478 | 20231117 | 123900 | 15328909900 | 117500 | 117500 | 117600 | 117400 | 84 |
| 479 | 20231117 | 123800 | 15319044800 | 117500 | 117500 | 117500 | 117400 | 53 |
| 480 | 20231117 | 123700 | 15312821000 | 117600 | 117600 | 117600 | 117400 | 366 |
| 481 | 20231117 | 123600 | 15269819200 | 117500 | 117600 | 117600 | 117500 | 77 |
| 482 | 20231117 | 123500 | 15260769100 | 117700 | 117500 | 117800 | 117500 | 316 |
| 483 | 20231117 | 123400 | 15223598500 | 117600 | 117400 | 117600 | 117400 | 161 |
| 484 | 20231117 | 123300 | 15204687300 | 117500 | 117500 | 117500 | 117400 | 85 |
| 485 | 20231117 | 123200 | 15194703500 | 117400 | 117300 | 117400 | 117300 | 97 |
| 486 | 20231117 | 123100 | 15183321300 | 117400 | 117400 | 117400 | 117300 | 174 |
| 487 | 20231117 | 123000 | 15162909400 | 117300 | 117300 | 117400 | 117300 | 98 |
| 488 | 20231117 | 122900 | 15151410600 | 117300 | 117300 | 117400 | 117300 | 113 |
| 489 | 20231117 | 122800 | 15138152300 | 117300 | 117300 | 117500 | 117300 | 147 |
| 490 | 20231117 | 122700 | 15120899300 | 117300 | 117500 | 117600 | 117200 | 1244 |
| 491 | 20231117 | 122600 | 14974867600 | 117500 | 117500 | 117600 | 117500 | 101 |
| 492 | 20231117 | 122500 | 14962999500 | 117600 | 117500 | 117600 | 117500 | 84 |
| 493 | 20231117 | 122400 | 14953127100 | 117500 | 117600 | 117700 | 117500 | 145 |
| 494 | 20231117 | 122300 | 14936079700 | 117600 | 117700 | 117700 | 117600 | 152 |
| 495 | 20231117 | 122200 | 14918203900 | 117600 | 117600 | 117700 | 117600 | 108 |
| 496 | 20231117 | 122100 | 14905501000 | 117700 | 117700 | 117700 | 117600 | 188 |
| 497 | 20231117 | 122000 | 14883389700 | 117600 | 117900 | 117900 | 117600 | 388 |
| 498 | 20231117 | 121900 | 14837679400 | 118100 | 117900 | 118100 | 117700 | 185 |
| 499 | 20231117 | 121800 | 14815861200 | 117800 | 117600 | 117800 | 117600 | 257 |
| 500 | 20231117 | 121700 | 14785611100 | 117600 | 117500 | 117700 | 117500 | 115 |
| 501 | 20231117 | 121600 | 14772090200 | 117600 | 117500 | 117600 | 117500 | 52 |
| 502 | 20231117 | 121500 | 14765979200 | 117500 | 117600 | 117600 | 117400 | 207 |
| 503 | 20231117 | 121400 | 14741653100 | 117800 | 117300 | 117800 | 117200 | 211 |
| 504 | 20231117 | 121300 | 14716860100 | 117200 | 117700 | 117700 | 117200 | 2150 |
| 505 | 20231117 | 121200 | 14464596300 | 117600 | 117700 | 117700 | 117600 | 145 |
| 506 | 20231117 | 121100 | 14447543500 | 117700 | 117500 | 117800 | 117500 | 291 |
| 507 | 20231117 | 121000 | 14413299300 | 117500 | 117600 | 117700 | 117500 | 448 |
| 508 | 20231117 | 120900 | 14360640100 | 117700 | 118000 | 118000 | 117700 | 710 |
| 509 | 20231117 | 120800 | 14276998700 | 117900 | 118100 | 118100 | 117900 | 550 |
| 510 | 20231117 | 120700 | 14212069200 | 118100 | 118300 | 118300 | 118100 | 106 |
| 511 | 20231117 | 120600 | 14199547500 | 118200 | 118100 | 118200 | 118100 | 62 |
| 512 | 20231117 | 120500 | 14192222800 | 118100 | 118200 | 118300 | 118100 | 565 |
| 513 | 20231117 | 120400 | 14125473000 | 118300 | 118200 | 118300 | 118100 | 248 |
| 514 | 20231117 | 120300 | 14096165600 | 118200 | 118600 | 118700 | 118200 | 1048 |
| 515 | 20231117 | 120200 | 13971973900 | 118600 | 118500 | 118700 | 118500 | 94 |
| 516 | 20231117 | 120100 | 13960826200 | 118600 | 118700 | 118700 | 118500 | 155 |
| 517 | 20231117 | 120000 | 13942443000 | 118700 | 118900 | 118900 | 118600 | 106 |
| 518 | 20231117 | 115900 | 13929855400 | 118800 | 118600 | 118900 | 118600 | 207 |
| 519 | 20231117 | 115800 | 13905275000 | 118700 | 118500 | 118700 | 118500 | 100 |
| 520 | 20231117 | 115700 | 13893419100 | 118500 | 118600 | 118600 | 118400 | 132 |
| 521 | 20231117 | 115600 | 13877770600 | 118600 | 118400 | 118700 | 118300 | 186 |
| 522 | 20231117 | 115500 | 13855726700 | 118500 | 118400 | 118600 | 118300 | 231 |
| 523 | 20231117 | 115400 | 13828369200 | 118400 | 118400 | 118600 | 118400 | 74 |
| 524 | 20231117 | 115300 | 13819605500 | 118400 | 118400 | 118700 | 118400 | 369 |
| 525 | 20231117 | 115200 | 13775878600 | 118500 | 118200 | 118600 | 118200 | 270 |
| 526 | 20231117 | 115100 | 13743938900 | 118200 | 118000 | 118400 | 118000 | 158 |
| 527 | 20231117 | 115000 | 13725269500 | 118100 | 118000 | 118200 | 117900 | 247 |
| 528 | 20231117 | 114900 | 13696106400 | 118000 | 118100 | 118200 | 117900 | 446 |
| 529 | 20231117 | 114800 | 13643463900 | 118100 | 118100 | 118100 | 117900 | 214 |
| 530 | 20231117 | 114700 | 13618206100 | 118000 | 118100 | 119000 | 118000 | 245 |
| 531 | 20231117 | 114600 | 13589239500 | 118400 | 118100 | 118700 | 118100 | 239 |
| 532 | 20231117 | 114500 | 13560992600 | 118100 | 118000 | 118200 | 118000 | 530 |
| 533 | 20231117 | 114400 | 13498443500 | 118000 | 118200 | 118200 | 117700 | 719 |
| 534 | 20231117 | 114300 | 13413640700 | 117900 | 118100 | 118300 | 117800 | 999 |
| 535 | 20231117 | 114200 | 13295722200 | 118100 | 118600 | 118700 | 118100 | 1287 |
| 536 | 20231117 | 114100 | 13143370500 | 118700 | 118800 | 118800 | 118600 | 174 |
| 537 | 20231117 | 114000 | 13122725200 | 118700 | 119000 | 119000 | 118700 | 382 |
| 538 | 20231117 | 113900 | 13077349800 | 118900 | 118800 | 119100 | 118800 | 243 |
| 539 | 20231117 | 113800 | 13048441600 | 118800 | 119100 | 119300 | 118800 | 466 |
| 540 | 20231117 | 113700 | 12992929300 | 119200 | 119000 | 119300 | 119000 | 628 |
| 541 | 20231117 | 113600 | 12918058300 | 119000 | 118800 | 119000 | 118800 | 230 |
| 542 | 20231117 | 113500 | 12890709800 | 118800 | 119000 | 119000 | 118800 | 214 |
| 543 | 20231117 | 113400 | 12865279300 | 118900 | 118800 | 119000 | 118700 | 212 |
| 544 | 20231117 | 113300 | 12840078800 | 118800 | 118700 | 118900 | 118600 | 302 |
| 545 | 20231117 | 113200 | 12804213500 | 118700 | 119000 | 119100 | 118600 | 466 |
| 546 | 20231117 | 113100 | 12748849200 | 119000 | 118800 | 119100 | 118800 | 396 |
| 547 | 20231117 | 113000 | 12701754400 | 118800 | 119300 | 119300 | 118800 | 2157 |
| 548 | 20231117 | 112900 | 12445177200 | 119300 | 119400 | 119500 | 119300 | 389 |
| 549 | 20231117 | 112800 | 12398743900 | 119500 | 119500 | 119600 | 119300 | 572 |
| 550 | 20231117 | 112700 | 12330416600 | 119500 | 120000 | 120000 | 119500 | 374 |
| 551 | 20231117 | 112600 | 12285658100 | 119900 | 119700 | 120000 | 119700 | 1159 |
| 552 | 20231117 | 112500 | 12146895500 | 119700 | 120100 | 120100 | 119700 | 1831 |
| 553 | 20231117 | 112400 | 11927314200 | 120100 | 120700 | 120700 | 120100 | 720 |
| 554 | 20231117 | 112300 | 11840660900 | 120600 | 120400 | 120700 | 120400 | 252 |
| 555 | 20231117 | 112200 | 11810281500 | 120400 | 120700 | 120700 | 120300 | 466 |
| 556 | 20231117 | 112100 | 11754126200 | 120700 | 120800 | 120900 | 120700 | 562 |
| 557 | 20231117 | 112000 | 11686231900 | 120800 | 121000 | 121000 | 120800 | 257 |
| 558 | 20231117 | 111900 | 11655173200 | 120900 | 120800 | 121000 | 120800 | 345 |
| 559 | 20231117 | 111800 | 11613491300 | 120800 | 121100 | 121100 | 120800 | 1450 |
| 560 | 20231117 | 111700 | 11438079800 | 121100 | 121100 | 121200 | 121000 | 281 |
| 561 | 20231117 | 111600 | 11404045900 | 121200 | 121100 | 121200 | 121100 | 183 |
| 562 | 20231117 | 111500 | 11381881600 | 121100 | 121200 | 121400 | 121100 | 187 |
| 563 | 20231117 | 111400 | 11359214400 | 121200 | 121300 | 121300 | 121200 | 147 |
| 564 | 20231117 | 111300 | 11341391000 | 121300 | 121300 | 121400 | 121200 | 115 |
| 565 | 20231117 | 111200 | 11327441800 | 121400 | 121500 | 121500 | 121200 | 240 |
| 566 | 20231117 | 111100 | 11298299600 | 121400 | 121600 | 121600 | 121200 | 583 |
| 567 | 20231117 | 111000 | 11227539600 | 121500 | 121600 | 121700 | 121500 | 402 |
| 568 | 20231117 | 110900 | 11178677600 | 121700 | 121900 | 122000 | 121600 | 205 |
| 569 | 20231117 | 110800 | 11153715000 | 121800 | 122000 | 122100 | 121800 | 232 |
| 570 | 20231117 | 110700 | 11125430900 | 122000 | 122100 | 122100 | 121900 | 542 |
| 571 | 20231117 | 110600 | 11059286600 | 122000 | 122100 | 122100 | 121900 | 164 |
| 572 | 20231117 | 110500 | 11039284200 | 122000 | 122000 | 122100 | 121900 | 193 |
| 573 | 20231117 | 110400 | 11015746800 | 121900 | 122200 | 122300 | 121900 | 255 |
| 574 | 20231117 | 110300 | 10984617100 | 122200 | 122200 | 122200 | 121900 | 514 |
| 575 | 20231117 | 110200 | 10921889700 | 122100 | 122100 | 122300 | 122000 | 236 |
| 576 | 20231117 | 110100 | 10893061900 | 122100 | 122400 | 122400 | 122000 | 850 |
| 577 | 20231117 | 110000 | 10789176000 | 122400 | 122400 | 122500 | 122300 | 200 |
| 578 | 20231117 | 105900 | 10764692700 | 122400 | 122500 | 122500 | 122300 | 409 |
| 579 | 20231117 | 105800 | 10714634400 | 122500 | 122500 | 122500 | 122300 | 203 |
| 580 | 20231117 | 105700 | 10689782000 | 122500 | 122400 | 122500 | 122300 | 255 |
| 581 | 20231117 | 105600 | 10658559800 | 122500 | 122400 | 122600 | 122400 | 354 |
| 582 | 20231117 | 105500 | 10615195900 | 122400 | 122300 | 122600 | 122300 | 351 |
| 583 | 20231117 | 105400 | 10572223500 | 122400 | 122300 | 122400 | 122300 | 636 |
| 584 | 20231117 | 105300 | 10494387900 | 122200 | 122400 | 122500 | 122200 | 626 |
| 585 | 20231117 | 105200 | 10417727000 | 122400 | 122500 | 122600 | 122200 | 802 |
| 586 | 20231117 | 105100 | 10319554000 | 122500 | 122700 | 122700 | 122400 | 213 |
| 587 | 20231117 | 105000 | 10293449500 | 122700 | 122500 | 122700 | 122400 | 289 |
| 588 | 20231117 | 104900 | 10258024900 | 122500 | 122600 | 122600 | 122200 | 364 |
| 589 | 20231117 | 104800 | 10213440400 | 122600 | 122600 | 122700 | 122500 | 292 |
| 590 | 20231117 | 104700 | 10177628000 | 122700 | 122600 | 122900 | 122600 | 193 |
| 591 | 20231117 | 104600 | 10153938700 | 122700 | 122800 | 122900 | 122600 | 232 |
| 592 | 20231117 | 104500 | 10125458800 | 122800 | 122700 | 122900 | 122600 | 179 |
| 593 | 20231117 | 104400 | 10103481300 | 122700 | 123000 | 123000 | 122600 | 420 |
| 594 | 20231117 | 104300 | 10051871600 | 123000 | 122900 | 123000 | 122800 | 431 |
| 595 | 20231117 | 104200 | 9998893400 | 122900 | 122700 | 122900 | 122400 | 545 |
| 596 | 20231117 | 104100 | 9932052800 | 122700 | 122900 | 123000 | 122700 | 336 |
| 597 | 20231117 | 104000 | 9890763600 | 122900 | 123000 | 123000 | 122700 | 236 |
| 598 | 20231117 | 103900 | 9861762900 | 123000 | 122800 | 123000 | 122700 | 674 |
| 599 | 20231117 | 103800 | 9778897700 | 122700 | 122600 | 122800 | 122500 | 399 |
| 600 | 20231117 | 103700 | 9729948100 | 122500 | 122200 | 122500 | 122100 | 377 |
| 601 | 20231117 | 103600 | 9683800700 | 122100 | 122400 | 122800 | 122100 | 578 |
| 602 | 20231117 | 103500 | 9613030000 | 122400 | 122200 | 122400 | 122000 | 595 |
| 603 | 20231117 | 103400 | 9540294600 | 122100 | 122100 | 122300 | 122000 | 333 |
| 604 | 20231117 | 103300 | 9499609000 | 122000 | 121900 | 122100 | 121900 | 246 |
| 605 | 20231117 | 103200 | 9469589500 | 121800 | 121900 | 122100 | 121600 | 311 |
| 606 | 20231117 | 103100 | 9431703300 | 121800 | 121600 | 122200 | 121600 | 378 |
| 607 | 20231117 | 103000 | 9385616100 | 121600 | 121800 | 121800 | 121400 | 395 |
| 608 | 20231117 | 102900 | 9337557800 | 121700 | 122000 | 122000 | 121700 | 486 |
| 609 | 20231117 | 102800 | 9278347300 | 121900 | 121600 | 122000 | 121500 | 445 |
| 610 | 20231117 | 102700 | 9224168600 | 121600 | 121300 | 121600 | 121300 | 190 |
| 611 | 20231117 | 102600 | 9201097100 | 121300 | 121000 | 121400 | 120900 | 382 |
| 612 | 20231117 | 102500 | 9154810600 | 121100 | 121100 | 121300 | 120900 | 1865 |
| 613 | 20231117 | 102400 | 8929105400 | 121100 | 121100 | 121300 | 121000 | 194 |
| 614 | 20231117 | 102300 | 8905585700 | 121100 | 121300 | 121500 | 121100 | 1153 |
| 615 | 20231117 | 102200 | 8765827500 | 121300 | 121300 | 121400 | 121200 | 104 |
| 616 | 20231117 | 102100 | 8753213400 | 121300 | 121200 | 121300 | 121200 | 141 |
| 617 | 20231117 | 102000 | 8736120200 | 121200 | 121300 | 121500 | 121200 | 741 |
| 618 | 20231117 | 101900 | 8646220200 | 121400 | 121500 | 121500 | 121300 | 169 |
| 619 | 20231117 | 101800 | 8625702100 | 121600 | 121900 | 121900 | 121400 | 697 |
| 620 | 20231117 | 101700 | 8540952600 | 121900 | 121700 | 121900 | 121700 | 299 |
| 621 | 20231117 | 101600 | 8504552600 | 121800 | 121600 | 121800 | 121500 | 373 |
| 622 | 20231117 | 101500 | 8459191800 | 121500 | 121700 | 121700 | 121400 | 645 |
| 623 | 20231117 | 101400 | 8380783100 | 121800 | 121700 | 121800 | 121700 | 145 |
| 624 | 20231117 | 101300 | 8363130400 | 121700 | 121700 | 121800 | 121600 | 406 |
| 625 | 20231117 | 101200 | 8313720800 | 121700 | 122000 | 122100 | 121700 | 771 |
| 626 | 20231117 | 101100 | 8219722400 | 122000 | 122200 | 122300 | 122000 | 955 |
| 627 | 20231117 | 101000 | 8103118200 | 122300 | 122100 | 122400 | 122100 | 317 |
| 628 | 20231117 | 100900 | 8064388500 | 122100 | 122500 | 122500 | 122100 | 591 |
| 629 | 20231117 | 100800 | 7992077900 | 122400 | 123100 | 123100 | 122400 | 993 |
| 630 | 20231117 | 100700 | 7870217900 | 123200 | 123400 | 123400 | 123100 | 181 |
| 631 | 20231117 | 100600 | 7847904000 | 123400 | 123300 | 123400 | 123100 | 769 |
| 632 | 20231117 | 100500 | 7753112400 | 123300 | 123400 | 123500 | 123300 | 644 |
| 633 | 20231117 | 100400 | 7673608200 | 123400 | 123500 | 123500 | 123400 | 57 |
| 634 | 20231117 | 100300 | 7666571400 | 123500 | 123400 | 123500 | 123300 | 366 |
| 635 | 20231117 | 100200 | 7621419100 | 123400 | 123300 | 123400 | 123200 | 261 |
| 636 | 20231117 | 100100 | 7589223100 | 123300 | 123200 | 123400 | 123100 | 146 |
| 637 | 20231117 | 100000 | 7571225800 | 123100 | 123000 | 123200 | 122900 | 391 |
| 638 | 20231117 | 095900 | 7523118600 | 123000 | 123100 | 123300 | 123000 | 540 |
| 639 | 20231117 | 095800 | 7456577900 | 123200 | 122900 | 123300 | 122600 | 719 |
| 640 | 20231117 | 095700 | 7368228400 | 122800 | 122700 | 122800 | 122700 | 246 |
| 641 | 20231117 | 095600 | 7338032100 | 122700 | 122600 | 122800 | 122600 | 992 |
| 642 | 20231117 | 095500 | 7216390000 | 122600 | 122700 | 122700 | 122500 | 605 |
| 643 | 20231117 | 095400 | 7142240600 | 122800 | 123200 | 123200 | 122800 | 888 |
| 644 | 20231117 | 095300 | 7033101000 | 123100 | 123100 | 123200 | 122900 | 886 |
| 645 | 20231117 | 095200 | 6924152600 | 123100 | 123000 | 123100 | 122900 | 228 |
| 646 | 20231117 | 095100 | 6896110100 | 123000 | 123000 | 123000 | 122900 | 121 |
| 647 | 20231117 | 095000 | 6881233600 | 123000 | 123100 | 123300 | 122900 | 509 |
| 648 | 20231117 | 094900 | 6818606800 | 123100 | 123400 | 123500 | 123100 | 412 |
| 649 | 20231117 | 094800 | 6767853300 | 123400 | 123400 | 123500 | 123100 | 260 |
| 650 | 20231117 | 094700 | 6735806800 | 123400 | 123600 | 123800 | 123300 | 309 |
| 651 | 20231117 | 094600 | 6697616500 | 123600 | 123100 | 123600 | 123100 | 891 |
| 652 | 20231117 | 094500 | 6587740400 | 123100 | 123000 | 123100 | 122900 | 565 |
| 653 | 20231117 | 094400 | 6518240400 | 123000 | 123600 | 123600 | 122900 | 1291 |
| 654 | 20231117 | 094300 | 6359047500 | 123600 | 123500 | 123700 | 123300 | 942 |
| 655 | 20231117 | 094200 | 6242768000 | 123400 | 123100 | 123600 | 123100 | 1228 |
| 656 | 20231117 | 094100 | 6091133100 | 123100 | 123000 | 123400 | 123000 | 984 |
| 657 | 20231117 | 094000 | 5969921000 | 123000 | 122700 | 123000 | 122700 | 281 |
| 658 | 20231117 | 093900 | 5935385600 | 122600 | 122300 | 122600 | 122200 | 1278 |
| 659 | 20231117 | 093800 | 5779030900 | 122300 | 122600 | 122900 | 122100 | 1133 |
| 660 | 20231117 | 093700 | 5640346000 | 122600 | 123400 | 123600 | 122600 | 897 |
| 661 | 20231117 | 093600 | 5529918900 | 123400 | 123500 | 123500 | 123300 | 265 |
| 662 | 20231117 | 093500 | 5497209600 | 123300 | 124300 | 124300 | 123300 | 1546 |
| 663 | 20231117 | 093400 | 5305658900 | 124100 | 124500 | 124600 | 124000 | 222 |
| 664 | 20231117 | 093300 | 5278067600 | 124600 | 123900 | 124900 | 123900 | 356 |
| 665 | 20231117 | 093200 | 5233744000 | 123800 | 124500 | 124600 | 123600 | 1194 |
| 666 | 20231117 | 093100 | 5085681800 | 124500 | 125500 | 125500 | 124400 | 2085 |
| 667 | 20231117 | 093000 | 4825172400 | 125500 | 124800 | 125500 | 124700 | 5091 |
| 668 | 20231117 | 092900 | 4188774600 | 124800 | 124800 | 124800 | 124600 | 1669 |
| 669 | 20231117 | 092800 | 3980526200 | 124800 | 124400 | 124800 | 124400 | 1719 |
| 670 | 20231117 | 092700 | 3766152300 | 124500 | 124200 | 124500 | 123600 | 2890 |
| 671 | 20231117 | 092600 | 3407494300 | 124300 | 123900 | 124300 | 123900 | 1996 |
| 672 | 20231117 | 092500 | 3159586700 | 123900 | 124100 | 124200 | 123700 | 1291 |
| 673 | 20231117 | 092400 | 2999587300 | 124100 | 123900 | 124100 | 123700 | 1904 |
| 674 | 20231117 | 092300 | 2763707700 | 123800 | 123600 | 123900 | 123600 | 1978 |
| 675 | 20231117 | 092200 | 2518852300 | 123600 | 123400 | 123700 | 123400 | 565 |
| 676 | 20231117 | 092100 | 2449077600 | 123400 | 123500 | 123800 | 123300 | 1715 |
| 677 | 20231117 | 092000 | 2237360600 | 123400 | 123100 | 123600 | 123000 | 2153 |
| 678 | 20231117 | 091900 | 1972040300 | 123100 | 122700 | 123200 | 122700 | 1339 |
| 679 | 20231117 | 091800 | 1807301500 | 122800 | 122900 | 123300 | 122700 | 1627 |
| 680 | 20231117 | 091700 | 1607070700 | 122900 | 121800 | 123000 | 121800 | 1612 |
| 681 | 20231117 | 091600 | 1409726200 | 121800 | 121500 | 122000 | 121500 | 369 |
| 682 | 20231117 | 091500 | 1364793000 | 121500 | 121800 | 121800 | 121400 | 255 |
| 683 | 20231117 | 091400 | 1333791900 | 121700 | 121600 | 121800 | 121300 | 398 |
| 684 | 20231117 | 091300 | 1285403300 | 121600 | 121900 | 122200 | 121500 | 2132 |
| 685 | 20231117 | 091200 | 1025505200 | 122000 | 121900 | 122000 | 121100 | 1430 |
| 686 | 20231117 | 091100 | 851559700 | 121900 | 121500 | 122000 | 121200 | 1586 |
| 687 | 20231117 | 091000 | 658563500 | 121500 | 120600 | 121500 | 120400 | 1628 |
| 688 | 20231117 | 090900 | 461407400 | 120600 | 120800 | 120800 | 120300 | 174 |
| 689 | 20231117 | 090800 | 440446800 | 120800 | 120300 | 121000 | 120300 | 389 |
| 690 | 20231117 | 090700 | 393506400 | 120300 | 120200 | 120300 | 120000 | 183 |
| 691 | 20231117 | 090600 | 371511600 | 120300 | 120200 | 120600 | 120200 | 410 |
| 692 | 20231117 | 090500 | 322139400 | 120200 | 120200 | 120400 | 120200 | 154 |
| 693 | 20231117 | 090400 | 303623100 | 120100 | 120400 | 121000 | 120100 | 384 |
| 694 | 20231117 | 090300 | 257418900 | 120100 | 119900 | 120500 | 119900 | 194 |
| 695 | 20231117 | 090200 | 234075000 | 119900 | 119300 | 119900 | 119300 | 331 |
| 696 | 20231117 | 090100 | 194503100 | 119000 | 120200 | 120200 | 119000 | 739 |
| 697 | 20231117 | 090000 | 106206000 | 120300 | 120700 | 120700 | 120200 | 750 |