40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 3 | 20231117 | 202800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20231117 | 202700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20231117 | 202600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20231117 | 202500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20231117 | 202400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20231117 | 202300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20231117 | 202200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20231117 | 202100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20231117 | 202000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20231117 | 201900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20231117 | 201800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20231117 | 201700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20231117 | 201600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20231117 | 201500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20231117 | 201400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20231117 | 201300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20231117 | 201200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20231117 | 201100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20231117 | 201000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20231117 | 200900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20231117 | 200800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20231117 | 200700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20231117 | 200600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20231117 | 200500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20231117 | 200400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20231117 | 200300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20231117 | 200200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20231117 | 200100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20231117 | 200000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20231117 | 195900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 33 | 20231117 | 195800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20231117 | 195700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20231117 | 195600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20231117 | 195500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20231117 | 195400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20231117 | 195300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20231117 | 195200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20231117 | 195100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20231117 | 195000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20231117 | 194900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20231117 | 194800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20231117 | 194700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20231117 | 194600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20231117 | 194500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20231117 | 194400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20231117 | 194300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20231117 | 194200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20231117 | 194100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20231117 | 194000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20231117 | 193900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20231117 | 193800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20231117 | 193700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20231117 | 193600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20231117 | 193500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20231117 | 193400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20231117 | 193300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20231117 | 193200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20231117 | 193100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20231117 | 193000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20231117 | 192900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 63 | 20231117 | 192800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20231117 | 192700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20231117 | 192600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20231117 | 192500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20231117 | 192400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20231117 | 192300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20231117 | 192200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20231117 | 192100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20231117 | 192000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20231117 | 191900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20231117 | 191800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20231117 | 191700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20231117 | 191600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20231117 | 191500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20231117 | 191400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20231117 | 191300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20231117 | 191200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20231117 | 191100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20231117 | 191000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20231117 | 190900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20231117 | 190800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20231117 | 190700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20231117 | 190600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20231117 | 190500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20231117 | 190400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20231117 | 190300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20231117 | 190200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20231117 | 190100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20231117 | 190000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20231117 | 185900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 93 | 20231117 | 185800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20231117 | 185700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20231117 | 185600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20231117 | 185500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20231117 | 185400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20231117 | 185300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20231117 | 185200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20231117 | 185100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20231117 | 185000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20231117 | 184900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20231117 | 184800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20231117 | 184700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20231117 | 184600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20231117 | 184500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20231117 | 184400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20231117 | 184300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20231117 | 184200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20231117 | 184100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20231117 | 184000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20231117 | 183900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20231117 | 183800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20231117 | 183700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20231117 | 183600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20231117 | 183500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20231117 | 183400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20231117 | 183300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20231117 | 183200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20231117 | 183100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20231117 | 183000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20231117 | 182900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 123 | 20231117 | 182800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20231117 | 182700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20231117 | 182600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20231117 | 182500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20231117 | 182400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20231117 | 182300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20231117 | 182200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20231117 | 182100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20231117 | 182000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20231117 | 181900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20231117 | 181800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20231117 | 181700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20231117 | 181600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20231117 | 181500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20231117 | 181400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20231117 | 181300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20231117 | 181200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20231117 | 181100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20231117 | 181000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20231117 | 180900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20231117 | 180800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20231117 | 180700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20231117 | 180600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20231117 | 180500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20231117 | 180400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20231117 | 180300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20231117 | 180200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20231117 | 180100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20231117 | 180000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20231117 | 175900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 153 | 20231117 | 175800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20231117 | 175700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20231117 | 175600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20231117 | 175500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20231117 | 175400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20231117 | 175300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20231117 | 175200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20231117 | 175100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20231117 | 175000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20231117 | 174900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20231117 | 174800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20231117 | 174700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20231117 | 174600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20231117 | 174500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20231117 | 174400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20231117 | 174300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20231117 | 174200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20231117 | 174100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20231117 | 174000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20231117 | 173900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20231117 | 173800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20231117 | 173700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20231117 | 173600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20231117 | 173500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20231117 | 173400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20231117 | 173300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20231117 | 173200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20231117 | 173100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20231117 | 173000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20231117 | 172900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 183 | 20231117 | 172800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 184 | 20231117 | 172700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 185 | 20231117 | 172600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 186 | 20231117 | 172500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 187 | 20231117 | 172400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 188 | 20231117 | 172300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 189 | 20231117 | 172200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 190 | 20231117 | 172100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 191 | 20231117 | 172000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 192 | 20231117 | 171900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 193 | 20231117 | 171800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 194 | 20231117 | 171700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 195 | 20231117 | 171600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 196 | 20231117 | 171500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 197 | 20231117 | 171400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 198 | 20231117 | 171300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 199 | 20231117 | 171200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 200 | 20231117 | 171100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 201 | 20231117 | 171000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 202 | 20231117 | 170900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 203 | 20231117 | 170800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 204 | 20231117 | 170700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 205 | 20231117 | 170600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 206 | 20231117 | 170500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 207 | 20231117 | 170400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 208 | 20231117 | 170300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 209 | 20231117 | 170200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 210 | 20231117 | 170100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 211 | 20231117 | 170000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 212 | 20231117 | 165900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 213 | 20231117 | 165800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 214 | 20231117 | 165700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 215 | 20231117 | 165600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 216 | 20231117 | 165500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 217 | 20231117 | 165400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 218 | 20231117 | 165300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 219 | 20231117 | 165200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 220 | 20231117 | 165100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 221 | 20231117 | 165000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 222 | 20231117 | 164900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 223 | 20231117 | 164800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 224 | 20231117 | 164700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 225 | 20231117 | 164600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 226 | 20231117 | 164500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 227 | 20231117 | 164400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 228 | 20231117 | 164300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 229 | 20231117 | 164200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 230 | 20231117 | 164100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 231 | 20231117 | 164000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 232 | 20231117 | 163900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 233 | 20231117 | 163800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 234 | 20231117 | 163700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 235 | 20231117 | 163600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 236 | 20231117 | 163500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 237 | 20231117 | 163400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 238 | 20231117 | 163300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 239 | 20231117 | 163200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 240 | 20231117 | 163100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 241 | 20231117 | 163000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 242 | 20231117 | 162900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 243 | 20231117 | 162800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 244 | 20231117 | 162700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 245 | 20231117 | 162600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 246 | 20231117 | 162500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 247 | 20231117 | 162400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 248 | 20231117 | 162300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 249 | 20231117 | 162200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 250 | 20231117 | 162100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 251 | 20231117 | 162000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 252 | 20231117 | 161900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 253 | 20231117 | 161800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 254 | 20231117 | 161700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 255 | 20231117 | 161600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 256 | 20231117 | 161500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 257 | 20231117 | 161400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 258 | 20231117 | 161300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 259 | 20231117 | 161200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 260 | 20231117 | 161100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 261 | 20231117 | 161000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 262 | 20231117 | 160900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 263 | 20231117 | 160800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 264 | 20231117 | 160700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 265 | 20231117 | 160600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 266 | 20231117 | 160500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 267 | 20231117 | 160400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 268 | 20231117 | 160300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 269 | 20231117 | 160200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 270 | 20231117 | 160100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 271 | 20231117 | 160000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 272 | 20231117 | 155900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 273 | 20231117 | 155800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 274 | 20231117 | 155700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 275 | 20231117 | 155600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 276 | 20231117 | 155500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 277 | 20231117 | 155400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 278 | 20231117 | 155300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 279 | 20231117 | 155200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 280 | 20231117 | 155100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 281 | 20231117 | 155000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 282 | 20231117 | 154900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 283 | 20231117 | 154800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 284 | 20231117 | 154700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 285 | 20231117 | 154600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 286 | 20231117 | 154500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 287 | 20231117 | 154400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 288 | 20231117 | 154300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 289 | 20231117 | 154200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 290 | 20231117 | 154100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 291 | 20231117 | 154000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 292 | 20231117 | 153900 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 293 | 20231117 | 153800 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 294 | 20231117 | 153700 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 295 | 20231117 | 153600 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 296 | 20231117 | 153500 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 297 | 20231117 | 153400 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 298 | 20231117 | 153300 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 299 | 20231117 | 153200 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 300 | 20231117 | 153100 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 301 | 20231117 | 153000 | 13338972000 | 116900 | 116900 | 116900 | 116900 | 3250 |
| 302 | 20231117 | 152900 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 303 | 20231117 | 152800 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 304 | 20231117 | 152700 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 305 | 20231117 | 152600 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 306 | 20231117 | 152500 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 307 | 20231117 | 152400 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 308 | 20231117 | 152300 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 309 | 20231117 | 152200 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 310 | 20231117 | 152100 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 311 | 20231117 | 152000 | 12959047000 | 117000 | 117000 | 117000 | 117000 | 0 |
| 312 | 20231117 | 151900 | 12959047000 | 117000 | 117100 | 117500 | 117000 | 116 |
| 313 | 20231117 | 151800 | 12945442200 | 117500 | 117000 | 117600 | 116900 | 1403 |
| 314 | 20231117 | 151700 | 12781184400 | 117000 | 117100 | 117100 | 117000 | 405 |
| 315 | 20231117 | 151600 | 12733782200 | 117100 | 117100 | 117200 | 117000 | 277 |
| 316 | 20231117 | 151500 | 12701346900 | 117000 | 117100 | 117200 | 117000 | 331 |
| 317 | 20231117 | 151400 | 12662597200 | 117200 | 117100 | 117200 | 117000 | 285 |
| 318 | 20231117 | 151300 | 12629230700 | 117000 | 117200 | 117200 | 117000 | 338 |
| 319 | 20231117 | 151200 | 12589670100 | 117200 | 117200 | 117300 | 117000 | 277 |
| 320 | 20231117 | 151100 | 12557228500 | 117200 | 117200 | 117300 | 117100 | 211 |
| 321 | 20231117 | 151000 | 12532505200 | 117300 | 117300 | 117500 | 117100 | 203 |
| 322 | 20231117 | 150900 | 12508705700 | 117200 | 117100 | 117300 | 117100 | 345 |
| 323 | 20231117 | 150800 | 12468264200 | 117100 | 117100 | 117200 | 117000 | 342 |
| 324 | 20231117 | 150700 | 12428206900 | 117100 | 117200 | 117300 | 117000 | 199 |
| 325 | 20231117 | 150600 | 12404889400 | 117000 | 117000 | 117300 | 117000 | 169 |
| 326 | 20231117 | 150500 | 12385095900 | 117000 | 117100 | 117300 | 117000 | 200 |
| 327 | 20231117 | 150400 | 12361666600 | 117100 | 117200 | 117300 | 117000 | 261 |
| 328 | 20231117 | 150300 | 12331087100 | 117100 | 117200 | 117200 | 117100 | 223 |
| 329 | 20231117 | 150200 | 12304960700 | 117200 | 117000 | 117200 | 117000 | 488 |
| 330 | 20231117 | 150100 | 12247817900 | 116900 | 117100 | 117200 | 116900 | 215 |
| 331 | 20231117 | 150000 | 12222662500 | 117200 | 117100 | 117200 | 116900 | 162 |
| 332 | 20231117 | 145900 | 12203693500 | 116900 | 117100 | 117200 | 116900 | 777 |
| 333 | 20231117 | 145800 | 12112770300 | 117100 | 117200 | 117200 | 117100 | 220 |
| 334 | 20231117 | 145700 | 12086997900 | 117000 | 117200 | 117200 | 117000 | 172 |
| 335 | 20231117 | 145600 | 12066846500 | 117100 | 117200 | 117200 | 117000 | 180 |
| 336 | 20231117 | 145500 | 12045763300 | 117200 | 117100 | 117300 | 117000 | 268 |
| 337 | 20231117 | 145400 | 12014368100 | 117100 | 117200 | 117300 | 117000 | 544 |
| 338 | 20231117 | 145300 | 11950700200 | 117200 | 117000 | 117300 | 117000 | 229 |
| 339 | 20231117 | 145200 | 11923876900 | 117100 | 117100 | 117200 | 117000 | 192 |
| 340 | 20231117 | 145100 | 11901394200 | 117100 | 117100 | 117300 | 117000 | 197 |
| 341 | 20231117 | 145000 | 11878318900 | 117000 | 117000 | 117100 | 116900 | 602 |
| 342 | 20231117 | 144900 | 11807892800 | 117000 | 117100 | 117300 | 116900 | 1718 |
| 343 | 20231117 | 144800 | 11606809600 | 117300 | 117300 | 117400 | 117200 | 929 |
| 344 | 20231117 | 144700 | 11497894300 | 117400 | 117400 | 117500 | 117300 | 408 |
| 345 | 20231117 | 144600 | 11450004500 | 117400 | 117400 | 117500 | 117300 | 182 |
| 346 | 20231117 | 144500 | 11428642500 | 117300 | 117400 | 117500 | 117300 | 286 |
| 347 | 20231117 | 144400 | 11395065800 | 117400 | 117400 | 117500 | 117300 | 131 |
| 348 | 20231117 | 144300 | 11379681900 | 117400 | 117600 | 117600 | 117300 | 392 |
| 349 | 20231117 | 144200 | 11333659300 | 117600 | 117600 | 117600 | 117300 | 382 |
| 350 | 20231117 | 144100 | 11288783500 | 117600 | 117400 | 117600 | 117300 | 286 |
| 351 | 20231117 | 144000 | 11255206500 | 117300 | 117600 | 117600 | 117300 | 239 |
| 352 | 20231117 | 143900 | 11227122500 | 117600 | 117400 | 117600 | 117300 | 237 |
| 353 | 20231117 | 143800 | 11199291300 | 117600 | 117400 | 117600 | 117300 | 189 |
| 354 | 20231117 | 143700 | 11177088800 | 117300 | 117400 | 117400 | 117300 | 116 |
| 355 | 20231117 | 143600 | 11163474500 | 117400 | 117600 | 117600 | 117400 | 197 |
| 356 | 20231117 | 143500 | 11140322100 | 117600 | 117500 | 117600 | 117300 | 248 |
| 357 | 20231117 | 143400 | 11111193500 | 117500 | 117500 | 117600 | 117300 | 190 |
| 358 | 20231117 | 143300 | 11088874200 | 117500 | 117500 | 117600 | 117400 | 134 |
| 359 | 20231117 | 143200 | 11073123700 | 117500 | 117600 | 117600 | 117400 | 202 |
| 360 | 20231117 | 143100 | 11049388700 | 117600 | 117400 | 117600 | 117400 | 219 |
| 361 | 20231117 | 143000 | 11023659600 | 117400 | 117500 | 117500 | 117400 | 222 |
| 362 | 20231117 | 142900 | 10997584600 | 117400 | 117600 | 117600 | 117400 | 199 |
| 363 | 20231117 | 142800 | 10974193500 | 117600 | 117700 | 117700 | 117400 | 267 |
| 364 | 20231117 | 142700 | 10942812900 | 117700 | 117600 | 117700 | 117500 | 193 |
| 365 | 20231117 | 142600 | 10920114600 | 117600 | 117500 | 117700 | 117400 | 302 |
| 366 | 20231117 | 142500 | 10884607900 | 117600 | 117600 | 117700 | 117500 | 151 |
| 367 | 20231117 | 142400 | 10866849300 | 117600 | 117700 | 117700 | 117500 | 164 |
| 368 | 20231117 | 142300 | 10847558000 | 117500 | 117500 | 117700 | 117400 | 564 |
| 369 | 20231117 | 142200 | 10781296500 | 117500 | 117600 | 117700 | 117500 | 404 |
| 370 | 20231117 | 142100 | 10733811000 | 117600 | 117600 | 117800 | 117500 | 190 |
| 371 | 20231117 | 142000 | 10711453300 | 117700 | 117700 | 117800 | 117600 | 183 |
| 372 | 20231117 | 141900 | 10689924100 | 117700 | 117700 | 117800 | 117500 | 228 |
| 373 | 20231117 | 141800 | 10663097900 | 117700 | 117600 | 117700 | 117500 | 183 |
| 374 | 20231117 | 141700 | 10641571700 | 117600 | 117600 | 117700 | 117500 | 218 |
| 375 | 20231117 | 141600 | 10615931300 | 117600 | 117600 | 117700 | 117500 | 174 |
| 376 | 20231117 | 141500 | 10595472100 | 117500 | 117500 | 117700 | 117400 | 176 |
| 377 | 20231117 | 141400 | 10574772700 | 117400 | 117600 | 117700 | 117400 | 297 |
| 378 | 20231117 | 141300 | 10539854600 | 117500 | 117700 | 117900 | 117500 | 268 |
| 379 | 20231117 | 141200 | 10508329400 | 117700 | 117800 | 118000 | 117600 | 555 |
| 380 | 20231117 | 141100 | 10442989000 | 117900 | 117900 | 118000 | 117700 | 219 |
| 381 | 20231117 | 141000 | 10417181400 | 117900 | 117700 | 117900 | 117600 | 261 |
| 382 | 20231117 | 140900 | 10386457100 | 117600 | 117800 | 118000 | 117600 | 226 |
| 383 | 20231117 | 140800 | 10359854000 | 117800 | 117600 | 117800 | 117500 | 155 |
| 384 | 20231117 | 140700 | 10341617000 | 117600 | 117500 | 117900 | 117500 | 185 |
| 385 | 20231117 | 140600 | 10319848100 | 117600 | 117500 | 117700 | 117500 | 379 |
| 386 | 20231117 | 140500 | 10275271200 | 118000 | 117600 | 118000 | 117600 | 231 |
| 387 | 20231117 | 140400 | 10248084800 | 117600 | 117700 | 117900 | 117600 | 170 |
| 388 | 20231117 | 140300 | 10228079500 | 117700 | 117700 | 117900 | 117500 | 203 |
| 389 | 20231117 | 140200 | 10204179600 | 117500 | 117600 | 117700 | 117500 | 258 |
| 390 | 20231117 | 140100 | 10173840000 | 117500 | 117700 | 117700 | 117500 | 171 |
| 391 | 20231117 | 140000 | 10153733200 | 117700 | 117600 | 117700 | 117500 | 284 |
| 392 | 20231117 | 135900 | 10120330500 | 117600 | 117400 | 117700 | 117400 | 252 |
| 393 | 20231117 | 135800 | 10090691200 | 117400 | 117700 | 117700 | 117400 | 187 |
| 394 | 20231117 | 135700 | 10068706100 | 117700 | 117600 | 117700 | 117500 | 249 |
| 395 | 20231117 | 135600 | 10039431400 | 117600 | 117500 | 117700 | 117400 | 213 |
| 396 | 20231117 | 135500 | 10014384700 | 117600 | 117500 | 117700 | 117500 | 258 |
| 397 | 20231117 | 135400 | 9984049200 | 117500 | 117600 | 117700 | 117500 | 196 |
| 398 | 20231117 | 135300 | 9960996100 | 117700 | 117600 | 117700 | 117500 | 252 |
| 399 | 20231117 | 135200 | 9931367400 | 117400 | 117600 | 117800 | 117300 | 2187 |
| 400 | 20231117 | 135100 | 9674482600 | 117600 | 117700 | 117700 | 117500 | 352 |
| 401 | 20231117 | 135000 | 9633085700 | 117700 | 117700 | 117700 | 117600 | 225 |
| 402 | 20231117 | 134900 | 9606610900 | 117700 | 117800 | 117900 | 117600 | 236 |
| 403 | 20231117 | 134800 | 9578828700 | 117800 | 117700 | 118100 | 117600 | 203 |
| 404 | 20231117 | 134700 | 9554909000 | 118100 | 117700 | 118100 | 117600 | 207 |
| 405 | 20231117 | 134600 | 9530524000 | 117800 | 117800 | 117800 | 117700 | 355 |
| 406 | 20231117 | 134500 | 9488726400 | 117800 | 117700 | 117900 | 117600 | 144 |
| 407 | 20231117 | 134400 | 9471776600 | 117800 | 117600 | 117900 | 117600 | 260 |
| 408 | 20231117 | 134300 | 9441168100 | 117700 | 117800 | 118100 | 117700 | 281 |
| 409 | 20231117 | 134200 | 9408066100 | 117900 | 117900 | 118000 | 117700 | 199 |
| 410 | 20231117 | 134100 | 9384614100 | 117800 | 117900 | 118200 | 117700 | 969 |
| 411 | 20231117 | 134000 | 9270424800 | 118000 | 117900 | 118200 | 117800 | 204 |
| 412 | 20231117 | 133900 | 9246365900 | 117900 | 118000 | 118000 | 117800 | 385 |
| 413 | 20231117 | 133800 | 9200980900 | 118000 | 118000 | 118000 | 117800 | 109 |
| 414 | 20231117 | 133700 | 9188126800 | 117800 | 118000 | 118000 | 117800 | 581 |
| 415 | 20231117 | 133600 | 9119605800 | 118000 | 117900 | 118200 | 117700 | 1101 |
| 416 | 20231117 | 133500 | 8989867200 | 118200 | 117800 | 118200 | 117800 | 181 |
| 417 | 20231117 | 133400 | 8968506100 | 118100 | 118000 | 118100 | 117700 | 297 |
| 418 | 20231117 | 133300 | 8933496700 | 118000 | 118000 | 118100 | 117800 | 324 |
| 419 | 20231117 | 133200 | 8895300300 | 118000 | 117900 | 118400 | 117800 | 267 |
| 420 | 20231117 | 133100 | 8863784100 | 118000 | 117900 | 118300 | 117800 | 474 |
| 421 | 20231117 | 133000 | 8807877100 | 117800 | 118100 | 118300 | 117800 | 450 |
| 422 | 20231117 | 132900 | 8754768100 | 118000 | 118200 | 118200 | 117900 | 307 |
| 423 | 20231117 | 132800 | 8718527900 | 118200 | 118300 | 118400 | 118000 | 283 |
| 424 | 20231117 | 132700 | 8685107800 | 118300 | 118100 | 118400 | 117900 | 762 |
| 425 | 20231117 | 132600 | 8595161600 | 118000 | 118100 | 118400 | 118000 | 269 |
| 426 | 20231117 | 132500 | 8563389500 | 118100 | 118100 | 118500 | 118000 | 259 |
| 427 | 20231117 | 132400 | 8532762900 | 118300 | 118200 | 118300 | 118000 | 226 |
| 428 | 20231117 | 132300 | 8506067900 | 118200 | 118300 | 118400 | 118100 | 287 |
| 429 | 20231117 | 132200 | 8472141300 | 118500 | 118500 | 118500 | 118200 | 270 |
| 430 | 20231117 | 132100 | 8440185800 | 118400 | 118200 | 118600 | 118100 | 433 |
| 431 | 20231117 | 132000 | 8388905100 | 118400 | 118100 | 118500 | 118000 | 352 |
| 432 | 20231117 | 131900 | 8347271600 | 118100 | 118200 | 118300 | 118100 | 323 |
| 433 | 20231117 | 131800 | 8309103500 | 118300 | 117900 | 118400 | 117800 | 259 |
| 434 | 20231117 | 131700 | 8278493600 | 118200 | 118200 | 118300 | 117900 | 268 |
| 435 | 20231117 | 131600 | 8246847400 | 118200 | 117900 | 118400 | 117900 | 240 |
| 436 | 20231117 | 131500 | 8218490000 | 117900 | 118100 | 118200 | 117800 | 302 |
| 437 | 20231117 | 131400 | 8182847100 | 118200 | 118100 | 118200 | 117700 | 295 |
| 438 | 20231117 | 131300 | 8148050400 | 118100 | 117800 | 118200 | 117700 | 338 |
| 439 | 20231117 | 131200 | 8108179400 | 117700 | 117900 | 118100 | 117700 | 311 |
| 440 | 20231117 | 131100 | 8071516000 | 117900 | 117900 | 118100 | 117700 | 295 |
| 441 | 20231117 | 131000 | 8036719600 | 117900 | 117600 | 118100 | 117600 | 269 |
| 442 | 20231117 | 130900 | 8005017800 | 117700 | 117900 | 118000 | 117700 | 288 |
| 443 | 20231117 | 130800 | 7971065700 | 117900 | 117900 | 118000 | 117700 | 299 |
| 444 | 20231117 | 130700 | 7935829300 | 117900 | 117800 | 118000 | 117700 | 234 |
| 445 | 20231117 | 130600 | 7908248900 | 117900 | 117800 | 118000 | 117700 | 317 |
| 446 | 20231117 | 130500 | 7870896700 | 117900 | 117900 | 118100 | 117700 | 231 |
| 447 | 20231117 | 130400 | 7843655500 | 117900 | 118000 | 118100 | 117800 | 191 |
| 448 | 20231117 | 130300 | 7821122000 | 118100 | 117700 | 118200 | 117700 | 355 |
| 449 | 20231117 | 130200 | 7779265000 | 117700 | 117700 | 118000 | 117700 | 300 |
| 450 | 20231117 | 130100 | 7743904200 | 117800 | 117800 | 118100 | 117700 | 176 |
| 451 | 20231117 | 130000 | 7723144600 | 117800 | 117900 | 118000 | 117700 | 219 |
| 452 | 20231117 | 125900 | 7697335700 | 117700 | 117800 | 118000 | 117600 | 236 |
| 453 | 20231117 | 125800 | 7669534200 | 117900 | 117800 | 117900 | 117600 | 161 |
| 454 | 20231117 | 125700 | 7650575300 | 117800 | 117900 | 118000 | 117700 | 176 |
| 455 | 20231117 | 125600 | 7629848500 | 117900 | 117900 | 118000 | 117700 | 203 |
| 456 | 20231117 | 125500 | 7605929200 | 117900 | 117800 | 118000 | 117800 | 269 |
| 457 | 20231117 | 125400 | 7574225800 | 117800 | 117800 | 118200 | 117800 | 122 |
| 458 | 20231117 | 125300 | 7559838500 | 117800 | 117700 | 118000 | 117700 | 238 |
| 459 | 20231117 | 125200 | 7531781200 | 117900 | 117900 | 118100 | 117700 | 307 |
| 460 | 20231117 | 125100 | 7495596300 | 117800 | 117800 | 118000 | 117800 | 190 |
| 461 | 20231117 | 125000 | 7473195200 | 118000 | 118100 | 118300 | 117800 | 168 |
| 462 | 20231117 | 124900 | 7453363300 | 118100 | 118000 | 118200 | 117800 | 208 |
| 463 | 20231117 | 124800 | 7428824800 | 118000 | 118000 | 118300 | 117800 | 333 |
| 464 | 20231117 | 124700 | 7389524700 | 118300 | 118300 | 118500 | 117800 | 148 |
| 465 | 20231117 | 124600 | 7372018200 | 118500 | 118400 | 118600 | 117600 | 276 |
| 466 | 20231117 | 124500 | 7339390400 | 118600 | 117900 | 118600 | 117400 | 2782 |
| 467 | 20231117 | 124400 | 7011910000 | 117900 | 117800 | 118000 | 117700 | 169 |
| 468 | 20231117 | 124300 | 6991991400 | 117800 | 117800 | 118100 | 117700 | 206 |
| 469 | 20231117 | 124200 | 6967709700 | 117700 | 117700 | 118000 | 117600 | 188 |
| 470 | 20231117 | 124100 | 6945553000 | 117700 | 117900 | 117900 | 117700 | 249 |
| 471 | 20231117 | 124000 | 6916223700 | 117900 | 117900 | 118000 | 117800 | 185 |
| 472 | 20231117 | 123900 | 6894420500 | 117800 | 118000 | 118100 | 117800 | 294 |
| 473 | 20231117 | 123800 | 6859749100 | 118100 | 118200 | 118200 | 118000 | 338 |
| 474 | 20231117 | 123700 | 6819852800 | 118100 | 117900 | 118100 | 117800 | 253 |
| 475 | 20231117 | 123600 | 6790013700 | 118200 | 118100 | 118200 | 117800 | 145 |
| 476 | 20231117 | 123500 | 6772895600 | 118100 | 117800 | 118300 | 117700 | 241 |
| 477 | 20231117 | 123400 | 6744441000 | 118200 | 117700 | 118300 | 117700 | 362 |
| 478 | 20231117 | 123300 | 6701769400 | 117700 | 117600 | 118000 | 117600 | 150 |
| 479 | 20231117 | 123200 | 6684111000 | 117700 | 117600 | 117800 | 117500 | 427 |
| 480 | 20231117 | 123100 | 6633865200 | 117600 | 117500 | 117700 | 117500 | 129 |
| 481 | 20231117 | 123000 | 6618699200 | 117600 | 117700 | 117700 | 117500 | 190 |
| 482 | 20231117 | 122900 | 6596357700 | 117600 | 117700 | 117700 | 117500 | 208 |
| 483 | 20231117 | 122800 | 6571893800 | 117700 | 117600 | 117700 | 117600 | 315 |
| 484 | 20231117 | 122700 | 6534838000 | 117700 | 117700 | 117700 | 117600 | 144 |
| 485 | 20231117 | 122600 | 6517894800 | 117700 | 117600 | 117700 | 117600 | 188 |
| 486 | 20231117 | 122500 | 6495778800 | 117700 | 117800 | 117900 | 117600 | 137 |
| 487 | 20231117 | 122400 | 6479645400 | 117900 | 117800 | 118000 | 117700 | 233 |
| 488 | 20231117 | 122300 | 6452195700 | 118000 | 117700 | 118000 | 117700 | 238 |
| 489 | 20231117 | 122200 | 6424171200 | 117700 | 117700 | 118000 | 117600 | 165 |
| 490 | 20231117 | 122100 | 6404740000 | 117600 | 117700 | 117800 | 117600 | 261 |
| 491 | 20231117 | 122000 | 6374032100 | 117800 | 117700 | 117800 | 117600 | 232 |
| 492 | 20231117 | 121900 | 6346729800 | 117600 | 117500 | 117700 | 117500 | 385 |
| 493 | 20231117 | 121800 | 6301445100 | 117600 | 117600 | 117700 | 117500 | 140 |
| 494 | 20231117 | 121700 | 6284981800 | 117600 | 117500 | 117700 | 117500 | 142 |
| 495 | 20231117 | 121600 | 6268288800 | 117600 | 117700 | 117700 | 117600 | 263 |
| 496 | 20231117 | 121500 | 6237348400 | 117600 | 117500 | 117700 | 117500 | 211 |
| 497 | 20231117 | 121400 | 6212537900 | 117600 | 117700 | 117700 | 117500 | 157 |
| 498 | 20231117 | 121300 | 6194076500 | 117600 | 117600 | 117700 | 117500 | 147 |
| 499 | 20231117 | 121200 | 6176790400 | 117600 | 117700 | 117700 | 117500 | 373 |
| 500 | 20231117 | 121100 | 6132918400 | 117600 | 117500 | 117700 | 117500 | 107 |
| 501 | 20231117 | 121000 | 6120333700 | 117600 | 117600 | 117700 | 117500 | 260 |
| 502 | 20231117 | 120900 | 6089773800 | 117600 | 117500 | 117800 | 117500 | 386 |
| 503 | 20231117 | 120800 | 6044363200 | 117500 | 117700 | 117700 | 117500 | 162 |
| 504 | 20231117 | 120700 | 6025314600 | 117700 | 117600 | 117700 | 117500 | 193 |
| 505 | 20231117 | 120600 | 6002620300 | 117700 | 117500 | 117700 | 117500 | 198 |
| 506 | 20231117 | 120500 | 5979343900 | 117500 | 117700 | 117900 | 117500 | 159 |
| 507 | 20231117 | 120400 | 5960629100 | 117600 | 117600 | 117900 | 117600 | 165 |
| 508 | 20231117 | 120300 | 5941214700 | 117700 | 117700 | 118000 | 117600 | 200 |
| 509 | 20231117 | 120200 | 5917670700 | 117900 | 117900 | 117900 | 117700 | 208 |
| 510 | 20231117 | 120100 | 5893162600 | 117900 | 117900 | 118100 | 117600 | 188 |
| 511 | 20231117 | 120000 | 5871020800 | 117700 | 117600 | 118000 | 117600 | 191 |
| 512 | 20231117 | 115900 | 5848528100 | 117700 | 117500 | 117700 | 117500 | 245 |
| 513 | 20231117 | 115800 | 5819712700 | 117500 | 117700 | 117700 | 117500 | 176 |
| 514 | 20231117 | 115700 | 5799018300 | 117700 | 117600 | 117700 | 117600 | 174 |
| 515 | 20231117 | 115600 | 5778547100 | 117700 | 117600 | 117700 | 117600 | 219 |
| 516 | 20231117 | 115500 | 5752782700 | 117700 | 117600 | 117700 | 117600 | 199 |
| 517 | 20231117 | 115400 | 5729370400 | 117700 | 117700 | 117800 | 117600 | 175 |
| 518 | 20231117 | 115300 | 5708777900 | 117700 | 117500 | 117800 | 117500 | 343 |
| 519 | 20231117 | 115200 | 5668427500 | 117600 | 117600 | 117700 | 117500 | 215 |
| 520 | 20231117 | 115100 | 5643135200 | 117600 | 117800 | 117800 | 117600 | 157 |
| 521 | 20231117 | 115000 | 5624654200 | 117800 | 117600 | 117800 | 117600 | 180 |
| 522 | 20231117 | 114900 | 5603475700 | 117800 | 118100 | 118100 | 117600 | 111 |
| 523 | 20231117 | 114800 | 5590390400 | 118200 | 117900 | 118200 | 117800 | 134 |
| 524 | 20231117 | 114700 | 5574584200 | 117900 | 117900 | 117900 | 117700 | 304 |
| 525 | 20231117 | 114600 | 5538778500 | 117900 | 117800 | 118200 | 117800 | 141 |
| 526 | 20231117 | 114500 | 5522151600 | 117800 | 117900 | 118200 | 117800 | 242 |
| 527 | 20231117 | 114400 | 5493610300 | 117900 | 118000 | 118300 | 117900 | 174 |
| 528 | 20231117 | 114300 | 5473079500 | 117900 | 117900 | 118400 | 117900 | 205 |
| 529 | 20231117 | 114200 | 5448882000 | 118000 | 118100 | 118400 | 117900 | 118 |
| 530 | 20231117 | 114100 | 5434945600 | 117900 | 117900 | 118100 | 117900 | 206 |
| 531 | 20231117 | 114000 | 5410643200 | 117900 | 118200 | 118400 | 117800 | 363 |
| 532 | 20231117 | 113900 | 5367779400 | 118300 | 117900 | 118400 | 117800 | 274 |
| 533 | 20231117 | 113800 | 5335452500 | 117900 | 118200 | 118200 | 117700 | 192 |
| 534 | 20231117 | 113700 | 5312802900 | 118100 | 118300 | 118400 | 118000 | 179 |
| 535 | 20231117 | 113600 | 5291659700 | 118400 | 118300 | 118400 | 118100 | 235 |
| 536 | 20231117 | 113500 | 5263861400 | 118300 | 118200 | 118300 | 118000 | 312 |
| 537 | 20231117 | 113400 | 5226997400 | 118100 | 117900 | 118300 | 117700 | 302 |
| 538 | 20231117 | 113300 | 5191338400 | 118000 | 117900 | 118300 | 117800 | 284 |
| 539 | 20231117 | 113200 | 5157817600 | 118100 | 117600 | 118100 | 117600 | 281 |
| 540 | 20231117 | 113100 | 5124678500 | 117700 | 117700 | 118000 | 117600 | 719 |
| 541 | 20231117 | 113000 | 5040013500 | 117700 | 117600 | 117700 | 117400 | 248 |
| 542 | 20231117 | 112900 | 5010856500 | 117600 | 117600 | 117700 | 117400 | 261 |
| 543 | 20231117 | 112800 | 4980180300 | 117700 | 117700 | 117700 | 117400 | 237 |
| 544 | 20231117 | 112700 | 4952311600 | 117700 | 117500 | 117700 | 117400 | 179 |
| 545 | 20231117 | 112600 | 4931278800 | 117500 | 117500 | 117600 | 117300 | 221 |
| 546 | 20231117 | 112500 | 4905317900 | 117400 | 117600 | 117700 | 117300 | 436 |
| 547 | 20231117 | 112400 | 4854111000 | 117600 | 117300 | 117700 | 117300 | 452 |
| 548 | 20231117 | 112300 | 4801024300 | 117300 | 117600 | 117600 | 117300 | 158 |
| 549 | 20231117 | 112200 | 4782463800 | 117600 | 117500 | 117700 | 117400 | 237 |
| 550 | 20231117 | 112100 | 4754608700 | 117500 | 117400 | 117700 | 117400 | 157 |
| 551 | 20231117 | 112000 | 4736150800 | 117400 | 117700 | 117700 | 117300 | 261 |
| 552 | 20231117 | 111900 | 4705477500 | 117700 | 117700 | 117700 | 117400 | 393 |
| 553 | 20231117 | 111800 | 4659285400 | 117700 | 117500 | 117700 | 117400 | 296 |
| 554 | 20231117 | 111700 | 4624508100 | 117300 | 117600 | 117600 | 117300 | 159 |
| 555 | 20231117 | 111600 | 4605830000 | 117600 | 117400 | 117700 | 117300 | 154 |
| 556 | 20231117 | 111500 | 4587734900 | 117400 | 117600 | 117700 | 117300 | 199 |
| 557 | 20231117 | 111400 | 4564361100 | 117500 | 117600 | 117700 | 117400 | 156 |
| 558 | 20231117 | 111300 | 4546024200 | 117700 | 117500 | 117700 | 117300 | 207 |
| 559 | 20231117 | 111200 | 4521703300 | 117500 | 117300 | 117500 | 117300 | 282 |
| 560 | 20231117 | 111100 | 4488608800 | 117400 | 117500 | 117700 | 117300 | 133 |
| 561 | 20231117 | 111000 | 4472982000 | 117400 | 117400 | 117500 | 117300 | 154 |
| 562 | 20231117 | 110900 | 4454906200 | 117500 | 117400 | 117600 | 117400 | 137 |
| 563 | 20231117 | 110800 | 4438814900 | 117500 | 117400 | 117600 | 117300 | 248 |
| 564 | 20231117 | 110700 | 4409683300 | 117600 | 117400 | 117600 | 117300 | 318 |
| 565 | 20231117 | 110600 | 4372352800 | 117300 | 117500 | 117500 | 117300 | 128 |
| 566 | 20231117 | 110500 | 4357323600 | 117400 | 117500 | 117600 | 117400 | 161 |
| 567 | 20231117 | 110400 | 4338411200 | 117600 | 117500 | 117600 | 117300 | 176 |
| 568 | 20231117 | 110300 | 4317738900 | 117400 | 117300 | 117700 | 117300 | 131 |
| 569 | 20231117 | 110200 | 4302346000 | 117600 | 117600 | 117700 | 117300 | 257 |
| 570 | 20231117 | 110100 | 4272155200 | 117600 | 117300 | 117700 | 117300 | 123 |
| 571 | 20231117 | 110000 | 4257708300 | 117700 | 117400 | 117800 | 117300 | 361 |
| 572 | 20231117 | 105900 | 4215308500 | 117800 | 117700 | 118100 | 117300 | 2116 |
| 573 | 20231117 | 105800 | 3966563100 | 117800 | 117700 | 117800 | 117600 | 295 |
| 574 | 20231117 | 105700 | 3931840400 | 117600 | 117700 | 118000 | 117600 | 149 |
| 575 | 20231117 | 105600 | 3914301900 | 117700 | 117800 | 118000 | 117600 | 334 |
| 576 | 20231117 | 105500 | 3874981600 | 117800 | 117800 | 117900 | 117600 | 213 |
| 577 | 20231117 | 105400 | 3849906200 | 117700 | 117800 | 118000 | 117700 | 140 |
| 578 | 20231117 | 105300 | 3833404900 | 117900 | 117800 | 117900 | 117600 | 449 |
| 579 | 20231117 | 105200 | 3780553900 | 117900 | 117900 | 117900 | 117600 | 200 |
| 580 | 20231117 | 105100 | 3757002900 | 117700 | 117800 | 118000 | 117600 | 585 |
| 581 | 20231117 | 105000 | 3688124600 | 118000 | 118000 | 118100 | 117700 | 496 |
| 582 | 20231117 | 104900 | 3629683400 | 117900 | 118000 | 118000 | 117800 | 303 |
| 583 | 20231117 | 104800 | 3593970500 | 117900 | 117800 | 118000 | 117800 | 164 |
| 584 | 20231117 | 104700 | 3574632200 | 117900 | 118000 | 118000 | 117900 | 218 |
| 585 | 20231117 | 104600 | 3548922000 | 117900 | 117900 | 118000 | 117900 | 222 |
| 586 | 20231117 | 104500 | 3522739600 | 118000 | 118000 | 118000 | 117900 | 189 |
| 587 | 20231117 | 104400 | 3500448400 | 117900 | 118000 | 118000 | 117900 | 294 |
| 588 | 20231117 | 104300 | 3465776800 | 117900 | 118000 | 118000 | 117900 | 159 |
| 589 | 20231117 | 104200 | 3447023400 | 118000 | 118100 | 118100 | 117900 | 226 |
| 590 | 20231117 | 104100 | 3420363300 | 118100 | 118000 | 118200 | 117900 | 204 |
| 591 | 20231117 | 104000 | 3396286700 | 118100 | 118000 | 118200 | 117900 | 240 |
| 592 | 20231117 | 103900 | 3367960400 | 118200 | 118100 | 118200 | 117800 | 515 |
| 593 | 20231117 | 103800 | 3307218900 | 118100 | 118000 | 118100 | 117900 | 397 |
| 594 | 20231117 | 103700 | 3260386700 | 118100 | 117900 | 118200 | 117900 | 169 |
| 595 | 20231117 | 103600 | 3240442000 | 118200 | 117900 | 118300 | 117900 | 459 |
| 596 | 20231117 | 103500 | 3186212100 | 117800 | 118000 | 118000 | 117800 | 305 |
| 597 | 20231117 | 103400 | 3150247100 | 117800 | 118000 | 118000 | 117800 | 172 |
| 598 | 20231117 | 103300 | 3129965900 | 118100 | 117900 | 118100 | 117800 | 268 |
| 599 | 20231117 | 103200 | 3098356600 | 117800 | 117900 | 117900 | 117800 | 208 |
| 600 | 20231117 | 103100 | 3073846300 | 117900 | 117800 | 118000 | 117800 | 237 |
| 601 | 20231117 | 103000 | 3045907400 | 117900 | 118100 | 118100 | 117800 | 219 |
| 602 | 20231117 | 102900 | 3020081400 | 118000 | 118000 | 118100 | 117900 | 171 |
| 603 | 20231117 | 102800 | 2999902000 | 118100 | 118000 | 118100 | 117900 | 216 |
| 604 | 20231117 | 102700 | 2974417100 | 118000 | 118000 | 118100 | 117900 | 232 |
| 605 | 20231117 | 102600 | 2947041900 | 117900 | 117900 | 118100 | 117800 | 212 |
| 606 | 20231117 | 102500 | 2922033800 | 117900 | 118000 | 118100 | 117900 | 819 |
| 607 | 20231117 | 102400 | 2825423400 | 118000 | 118000 | 118200 | 117900 | 243 |
| 608 | 20231117 | 102300 | 2796748300 | 118100 | 118200 | 118200 | 118000 | 57 |
| 609 | 20231117 | 102200 | 2790014300 | 118100 | 118000 | 118200 | 117900 | 193 |
| 610 | 20231117 | 102100 | 2767233800 | 118100 | 118000 | 118100 | 117900 | 116 |
| 611 | 20231117 | 102000 | 2753537800 | 118000 | 118000 | 118100 | 117900 | 241 |
| 612 | 20231117 | 101900 | 2725098500 | 118100 | 118000 | 118100 | 118000 | 97 |
| 613 | 20231117 | 101800 | 2713646900 | 118000 | 118000 | 118100 | 118000 | 115 |
| 614 | 20231117 | 101700 | 2700072600 | 118000 | 117900 | 118100 | 117900 | 159 |
| 615 | 20231117 | 101600 | 2681306400 | 118000 | 118100 | 118300 | 117900 | 842 |
| 616 | 20231117 | 101500 | 2581984900 | 118200 | 118100 | 118300 | 118100 | 106 |
| 617 | 20231117 | 101400 | 2569457900 | 118300 | 118300 | 118300 | 118000 | 103 |
| 618 | 20231117 | 101300 | 2557283700 | 118200 | 118200 | 118200 | 118100 | 113 |
| 619 | 20231117 | 101200 | 2543930000 | 118100 | 118100 | 118200 | 118100 | 48 |
| 620 | 20231117 | 101100 | 2538258200 | 118300 | 118300 | 118300 | 118000 | 93 |
| 621 | 20231117 | 101000 | 2527263500 | 118400 | 118200 | 118400 | 118000 | 620 |
| 622 | 20231117 | 100900 | 2454076100 | 118100 | 118100 | 118400 | 118000 | 98 |
| 623 | 20231117 | 100800 | 2442494400 | 118100 | 118100 | 118400 | 117900 | 166 |
| 624 | 20231117 | 100700 | 2422887900 | 118100 | 118200 | 118300 | 117900 | 1548 |
| 625 | 20231117 | 100600 | 2240207400 | 118200 | 118300 | 118400 | 118200 | 236 |
| 626 | 20231117 | 100500 | 2212299400 | 118300 | 118500 | 118500 | 118300 | 461 |
| 627 | 20231117 | 100400 | 2157714600 | 118400 | 118400 | 118500 | 118400 | 266 |
| 628 | 20231117 | 100300 | 2126205500 | 118500 | 118500 | 118500 | 118400 | 115 |
| 629 | 20231117 | 100200 | 2112583700 | 118400 | 118500 | 118500 | 118400 | 119 |
| 630 | 20231117 | 100100 | 2098488000 | 118500 | 118500 | 118500 | 118400 | 110 |
| 631 | 20231117 | 100000 | 2085458400 | 118400 | 118400 | 118500 | 118400 | 47 |
| 632 | 20231117 | 095900 | 2079892200 | 118500 | 118400 | 118500 | 118400 | 59 |
| 633 | 20231117 | 095800 | 2072901800 | 118500 | 118500 | 118500 | 118400 | 135 |
| 634 | 20231117 | 095700 | 2056907000 | 118500 | 118500 | 118600 | 118500 | 104 |
| 635 | 20231117 | 095600 | 2044581800 | 118600 | 118600 | 118600 | 118500 | 37 |
| 636 | 20231117 | 095500 | 2040194900 | 118500 | 118500 | 118600 | 118500 | 93 |
| 637 | 20231117 | 095400 | 2029169200 | 118400 | 118500 | 118500 | 118400 | 183 |
| 638 | 20231117 | 095300 | 2007490600 | 118500 | 118500 | 118500 | 118400 | 200 |
| 639 | 20231117 | 095200 | 1983799900 | 118700 | 118700 | 118700 | 118500 | 155 |
| 640 | 20231117 | 095100 | 1965426300 | 118700 | 118900 | 119000 | 118700 | 231 |
| 641 | 20231117 | 095000 | 1937970800 | 119200 | 119000 | 119300 | 118900 | 60 |
| 642 | 20231117 | 094900 | 1930834700 | 119500 | 118700 | 119500 | 118600 | 220 |
| 643 | 20231117 | 094800 | 1904694200 | 118700 | 118800 | 118800 | 118500 | 195 |
| 644 | 20231117 | 094700 | 1881562500 | 118700 | 118500 | 118800 | 118400 | 135 |
| 645 | 20231117 | 094600 | 1865557800 | 118500 | 118800 | 118800 | 118500 | 81 |
| 646 | 20231117 | 094500 | 1855944900 | 118800 | 119500 | 119700 | 118800 | 199 |
| 647 | 20231117 | 094400 | 1832228900 | 119700 | 119700 | 119800 | 119300 | 1109 |
| 648 | 20231117 | 094300 | 1699534700 | 119700 | 118800 | 119700 | 118800 | 927 |
| 649 | 20231117 | 094200 | 1589021900 | 118800 | 118000 | 118800 | 118000 | 814 |
| 650 | 20231117 | 094100 | 1492735100 | 118000 | 118000 | 118000 | 117900 | 266 |
| 651 | 20231117 | 094000 | 1461365300 | 118000 | 118000 | 118100 | 118000 | 281 |
| 652 | 20231117 | 093900 | 1428205000 | 118000 | 118200 | 118200 | 118000 | 304 |
| 653 | 20231117 | 093800 | 1392302300 | 118200 | 118200 | 118200 | 118100 | 270 |
| 654 | 20231117 | 093700 | 1360391200 | 118200 | 118300 | 118300 | 118200 | 315 |
| 655 | 20231117 | 093600 | 1323157000 | 118300 | 118300 | 118300 | 118200 | 502 |
| 656 | 20231117 | 093500 | 1263779700 | 118300 | 118400 | 118400 | 118300 | 183 |
| 657 | 20231117 | 093400 | 1242121400 | 118500 | 118600 | 118600 | 118400 | 1004 |
| 658 | 20231117 | 093300 | 1123086200 | 118700 | 118700 | 118800 | 118700 | 327 |
| 659 | 20231117 | 093200 | 1084268500 | 118800 | 118800 | 118800 | 118800 | 338 |
| 660 | 20231117 | 093100 | 1044114100 | 118900 | 118900 | 118900 | 118800 | 79 |
| 661 | 20231117 | 093000 | 1034728000 | 118800 | 118900 | 118900 | 118800 | 414 |
| 662 | 20231117 | 092900 | 985539300 | 118800 | 118800 | 118900 | 118800 | 88 |
| 663 | 20231117 | 092800 | 975081400 | 118900 | 119000 | 119000 | 118800 | 156 |
| 664 | 20231117 | 092700 | 956538500 | 119000 | 119100 | 119100 | 118800 | 91 |
| 665 | 20231117 | 092600 | 945710100 | 119000 | 119100 | 119100 | 118800 | 315 |
| 666 | 20231117 | 092500 | 908256200 | 119100 | 118900 | 119200 | 118900 | 163 |
| 667 | 20231117 | 092400 | 888852400 | 118900 | 119000 | 119200 | 118900 | 233 |
| 668 | 20231117 | 092300 | 861111800 | 119000 | 119500 | 119500 | 119000 | 344 |
| 669 | 20231117 | 092200 | 820096500 | 119500 | 119100 | 119500 | 119100 | 121 |
| 670 | 20231117 | 092100 | 805664300 | 119100 | 119300 | 119300 | 119100 | 144 |
| 671 | 20231117 | 092000 | 788503500 | 119400 | 119100 | 119600 | 119100 | 67 |
| 672 | 20231117 | 091900 | 780502900 | 119300 | 118800 | 119500 | 118800 | 426 |
| 673 | 20231117 | 091800 | 729708100 | 118800 | 118700 | 119100 | 118700 | 681 |
| 674 | 20231117 | 091700 | 648702200 | 118700 | 118800 | 118900 | 118700 | 141 |
| 675 | 20231117 | 091600 | 631948600 | 118900 | 118800 | 119000 | 118800 | 128 |
| 676 | 20231117 | 091500 | 616736300 | 118800 | 119000 | 119000 | 118800 | 394 |
| 677 | 20231117 | 091400 | 569891900 | 118900 | 118900 | 119000 | 118900 | 149 |
| 678 | 20231117 | 091300 | 552172500 | 118900 | 119000 | 119000 | 118900 | 116 |
| 679 | 20231117 | 091200 | 538368700 | 119000 | 118900 | 119000 | 118900 | 123 |
| 680 | 20231117 | 091100 | 523731900 | 118900 | 118900 | 119000 | 118900 | 16 |
| 681 | 20231117 | 091000 | 521829100 | 118900 | 118900 | 119000 | 118900 | 198 |
| 682 | 20231117 | 090900 | 498267700 | 118900 | 118900 | 119000 | 118900 | 112 |
| 683 | 20231117 | 090800 | 484946200 | 118900 | 119200 | 119200 | 118900 | 71 |
| 684 | 20231117 | 090700 | 476494200 | 119100 | 118900 | 119100 | 118800 | 190 |
| 685 | 20231117 | 090600 | 453888000 | 118800 | 118900 | 119000 | 118800 | 125 |
| 686 | 20231117 | 090500 | 439025500 | 118800 | 118800 | 119100 | 118700 | 170 |
| 687 | 20231117 | 090400 | 418815700 | 118800 | 118800 | 118900 | 118600 | 275 |
| 688 | 20231117 | 090300 | 386162500 | 118800 | 119200 | 119300 | 118800 | 290 |
| 689 | 20231117 | 090200 | 351625100 | 119000 | 119200 | 119200 | 119000 | 1038 |
| 690 | 20231117 | 090100 | 227983700 | 119200 | 119200 | 119800 | 118900 | 1163 |
| 691 | 20231117 | 090000 | 89460200 | 119800 | 119700 | 119800 | 119100 | 742 |