40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 3 | 20231114 | 202700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 4 | 20231114 | 202600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 5 | 20231114 | 202500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 6 | 20231114 | 202400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 7 | 20231114 | 202300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 8 | 20231114 | 202200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 9 | 20231114 | 202100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 10 | 20231114 | 202000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 11 | 20231114 | 201900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 12 | 20231114 | 201800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 13 | 20231114 | 201700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 14 | 20231114 | 201600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 15 | 20231114 | 201500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 16 | 20231114 | 201400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 17 | 20231114 | 201300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 18 | 20231114 | 201200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 19 | 20231114 | 201100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 20 | 20231114 | 201000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 21 | 20231114 | 200900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 22 | 20231114 | 200800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 23 | 20231114 | 200700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 24 | 20231114 | 200600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 25 | 20231114 | 200500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 26 | 20231114 | 200400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 27 | 20231114 | 200300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 28 | 20231114 | 200200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 29 | 20231114 | 200100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 30 | 20231114 | 200000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 31 | 20231114 | 195900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 32 | 20231114 | 195800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 33 | 20231114 | 195700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 34 | 20231114 | 195600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 35 | 20231114 | 195500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 36 | 20231114 | 195400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 37 | 20231114 | 195300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 38 | 20231114 | 195200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 39 | 20231114 | 195100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 40 | 20231114 | 195000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 41 | 20231114 | 194900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 42 | 20231114 | 194800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 43 | 20231114 | 194700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 44 | 20231114 | 194600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 45 | 20231114 | 194500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 46 | 20231114 | 194400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 47 | 20231114 | 194300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 48 | 20231114 | 194200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 49 | 20231114 | 194100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 50 | 20231114 | 194000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 51 | 20231114 | 193900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 52 | 20231114 | 193800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 53 | 20231114 | 193700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 54 | 20231114 | 193600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 55 | 20231114 | 193500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 56 | 20231114 | 193400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 57 | 20231114 | 193300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 58 | 20231114 | 193200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 59 | 20231114 | 193100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 60 | 20231114 | 193000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 61 | 20231114 | 192900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 62 | 20231114 | 192800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 63 | 20231114 | 192700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 64 | 20231114 | 192600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 65 | 20231114 | 192500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 66 | 20231114 | 192400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 67 | 20231114 | 192300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 68 | 20231114 | 192200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 69 | 20231114 | 192100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 70 | 20231114 | 192000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 71 | 20231114 | 191900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 72 | 20231114 | 191800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 73 | 20231114 | 191700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 74 | 20231114 | 191600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 75 | 20231114 | 191500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 76 | 20231114 | 191400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 77 | 20231114 | 191300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 78 | 20231114 | 191200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 79 | 20231114 | 191100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 80 | 20231114 | 191000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 81 | 20231114 | 190900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 82 | 20231114 | 190800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 83 | 20231114 | 190700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 84 | 20231114 | 190600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 85 | 20231114 | 190500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 86 | 20231114 | 190400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 87 | 20231114 | 190300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 88 | 20231114 | 190200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 89 | 20231114 | 190100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 90 | 20231114 | 190000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 91 | 20231114 | 185900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 92 | 20231114 | 185800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 93 | 20231114 | 185700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 94 | 20231114 | 185600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 95 | 20231114 | 185500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 96 | 20231114 | 185400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 97 | 20231114 | 185300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 98 | 20231114 | 185200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 99 | 20231114 | 185100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 100 | 20231114 | 185000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 101 | 20231114 | 184900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 102 | 20231114 | 184800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 103 | 20231114 | 184700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 104 | 20231114 | 184600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 105 | 20231114 | 184500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 106 | 20231114 | 184400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 107 | 20231114 | 184300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 108 | 20231114 | 184200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 109 | 20231114 | 184100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 110 | 20231114 | 184000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 111 | 20231114 | 183900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 112 | 20231114 | 183800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 113 | 20231114 | 183700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 114 | 20231114 | 183600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 115 | 20231114 | 183500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 116 | 20231114 | 183400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 117 | 20231114 | 183300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 118 | 20231114 | 183200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 119 | 20231114 | 183100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 120 | 20231114 | 183000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 121 | 20231114 | 182900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 122 | 20231114 | 182800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 123 | 20231114 | 182700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 124 | 20231114 | 182600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 125 | 20231114 | 182500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 126 | 20231114 | 182400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 127 | 20231114 | 182300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 128 | 20231114 | 182200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 129 | 20231114 | 182100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 130 | 20231114 | 182000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 131 | 20231114 | 181900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 132 | 20231114 | 181800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 133 | 20231114 | 181700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 134 | 20231114 | 181600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 135 | 20231114 | 181500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 136 | 20231114 | 181400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 137 | 20231114 | 181300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 138 | 20231114 | 181200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 139 | 20231114 | 181100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 140 | 20231114 | 181000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 141 | 20231114 | 180900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 142 | 20231114 | 180800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 143 | 20231114 | 180700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 144 | 20231114 | 180600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 145 | 20231114 | 180500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 146 | 20231114 | 180400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 147 | 20231114 | 180300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 148 | 20231114 | 180200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 149 | 20231114 | 180100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 150 | 20231114 | 180000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 151 | 20231114 | 175900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 152 | 20231114 | 175800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 153 | 20231114 | 175700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 154 | 20231114 | 175600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 155 | 20231114 | 175500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 156 | 20231114 | 175400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 157 | 20231114 | 175300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 158 | 20231114 | 175200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 159 | 20231114 | 175100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 160 | 20231114 | 175000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 161 | 20231114 | 174900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 162 | 20231114 | 174800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 163 | 20231114 | 174700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 164 | 20231114 | 174600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 165 | 20231114 | 174500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 166 | 20231114 | 174400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 167 | 20231114 | 174300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 168 | 20231114 | 174200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 169 | 20231114 | 174100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 170 | 20231114 | 174000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 171 | 20231114 | 173900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 172 | 20231114 | 173800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 173 | 20231114 | 173700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 174 | 20231114 | 173600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 175 | 20231114 | 173500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 176 | 20231114 | 173400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 177 | 20231114 | 173300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 178 | 20231114 | 173200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 179 | 20231114 | 173100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 180 | 20231114 | 173000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 181 | 20231114 | 172900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 182 | 20231114 | 172800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 183 | 20231114 | 172700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20231114 | 172600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20231114 | 172500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20231114 | 172400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20231114 | 172300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20231114 | 172200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20231114 | 172100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20231114 | 172000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20231114 | 171900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20231114 | 171800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20231114 | 171700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20231114 | 171600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20231114 | 171500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20231114 | 171400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20231114 | 171300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20231114 | 171200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20231114 | 171100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 200 | 20231114 | 171000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 201 | 20231114 | 170900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 202 | 20231114 | 170800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 203 | 20231114 | 170700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 204 | 20231114 | 170600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 205 | 20231114 | 170500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 206 | 20231114 | 170400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 207 | 20231114 | 170300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 208 | 20231114 | 170200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 209 | 20231114 | 170100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 210 | 20231114 | 170000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 211 | 20231114 | 165900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 212 | 20231114 | 165800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 213 | 20231114 | 165700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 214 | 20231114 | 165600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 215 | 20231114 | 165500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 216 | 20231114 | 165400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 217 | 20231114 | 165300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 218 | 20231114 | 165200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 219 | 20231114 | 165100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 220 | 20231114 | 165000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 221 | 20231114 | 164900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 222 | 20231114 | 164800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 223 | 20231114 | 164700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 224 | 20231114 | 164600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 225 | 20231114 | 164500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 226 | 20231114 | 164400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 227 | 20231114 | 164300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 228 | 20231114 | 164200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 229 | 20231114 | 164100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 230 | 20231114 | 164000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 231 | 20231114 | 163900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 232 | 20231114 | 163800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 233 | 20231114 | 163700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 234 | 20231114 | 163600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 235 | 20231114 | 163500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 236 | 20231114 | 163400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 237 | 20231114 | 163300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 238 | 20231114 | 163200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 239 | 20231114 | 163100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 240 | 20231114 | 163000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 241 | 20231114 | 162900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 242 | 20231114 | 162800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 243 | 20231114 | 162700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 244 | 20231114 | 162600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 245 | 20231114 | 162500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 246 | 20231114 | 162400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 247 | 20231114 | 162300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 248 | 20231114 | 162200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 249 | 20231114 | 162100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 250 | 20231114 | 162000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 251 | 20231114 | 161900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 252 | 20231114 | 161800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 253 | 20231114 | 161700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 254 | 20231114 | 161600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 255 | 20231114 | 161500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 256 | 20231114 | 161400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 257 | 20231114 | 161300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 258 | 20231114 | 161200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 259 | 20231114 | 161100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 260 | 20231114 | 161000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 261 | 20231114 | 160900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 262 | 20231114 | 160800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 263 | 20231114 | 160700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 264 | 20231114 | 160600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 265 | 20231114 | 160500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 266 | 20231114 | 160400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 267 | 20231114 | 160300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 268 | 20231114 | 160200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 269 | 20231114 | 160100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 270 | 20231114 | 160000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 271 | 20231114 | 155900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 272 | 20231114 | 155800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 273 | 20231114 | 155700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 274 | 20231114 | 155600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 275 | 20231114 | 155500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 276 | 20231114 | 155400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 277 | 20231114 | 155300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 278 | 20231114 | 155200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 279 | 20231114 | 155100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 280 | 20231114 | 155000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 281 | 20231114 | 154900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 282 | 20231114 | 154800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 283 | 20231114 | 154700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 284 | 20231114 | 154600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 285 | 20231114 | 154500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 286 | 20231114 | 154400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 287 | 20231114 | 154300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 288 | 20231114 | 154200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 289 | 20231114 | 154100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 290 | 20231114 | 154000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 291 | 20231114 | 153900 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 292 | 20231114 | 153800 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 293 | 20231114 | 153700 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 294 | 20231114 | 153600 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 295 | 20231114 | 153500 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 296 | 20231114 | 153400 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 297 | 20231114 | 153300 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 298 | 20231114 | 153200 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 299 | 20231114 | 153100 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 300 | 20231114 | 153000 | 29669595000 | 119900 | 119900 | 119900 | 119900 | 6383 |
| 301 | 20231114 | 152900 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 302 | 20231114 | 152800 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 303 | 20231114 | 152700 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 304 | 20231114 | 152600 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 305 | 20231114 | 152500 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 306 | 20231114 | 152400 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 307 | 20231114 | 152300 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 308 | 20231114 | 152200 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 309 | 20231114 | 152100 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 310 | 20231114 | 152000 | 28904273300 | 120000 | 120000 | 120000 | 120000 | 0 |
| 311 | 20231114 | 151900 | 28904273300 | 120000 | 119800 | 120100 | 119800 | 1522 |
| 312 | 20231114 | 151800 | 28721718300 | 119800 | 120100 | 120100 | 119800 | 2250 |
| 313 | 20231114 | 151700 | 28451701300 | 120100 | 119800 | 120100 | 119800 | 4403 |
| 314 | 20231114 | 151600 | 27923427300 | 119900 | 119700 | 119900 | 119600 | 1669 |
| 315 | 20231114 | 151500 | 27723485100 | 119700 | 119500 | 119800 | 119500 | 1896 |
| 316 | 20231114 | 151400 | 27496560300 | 119500 | 119400 | 119500 | 119400 | 1263 |
| 317 | 20231114 | 151300 | 27345646500 | 119400 | 119400 | 119500 | 119300 | 265 |
| 318 | 20231114 | 151200 | 27313999900 | 119300 | 119400 | 119400 | 119300 | 127 |
| 319 | 20231114 | 151100 | 27298839400 | 119400 | 119400 | 119500 | 119300 | 418 |
| 320 | 20231114 | 151000 | 27248929800 | 119400 | 119500 | 119500 | 119300 | 629 |
| 321 | 20231114 | 150900 | 27173820900 | 119400 | 119500 | 119500 | 119400 | 684 |
| 322 | 20231114 | 150800 | 27092120700 | 119500 | 119300 | 119500 | 119300 | 655 |
| 323 | 20231114 | 150700 | 27013931800 | 119300 | 119000 | 119400 | 119000 | 1655 |
| 324 | 20231114 | 150600 | 26816628000 | 119100 | 119200 | 119200 | 119000 | 545 |
| 325 | 20231114 | 150500 | 26751718200 | 119200 | 119200 | 119300 | 119100 | 1042 |
| 326 | 20231114 | 150400 | 26627519700 | 119200 | 119200 | 119300 | 119100 | 968 |
| 327 | 20231114 | 150300 | 26512135200 | 119100 | 119100 | 119200 | 119100 | 324 |
| 328 | 20231114 | 150200 | 26473531400 | 119100 | 119100 | 119100 | 119000 | 381 |
| 329 | 20231114 | 150100 | 26428159000 | 119100 | 119000 | 119100 | 119000 | 1046 |
| 330 | 20231114 | 150000 | 26303607300 | 119000 | 118900 | 119000 | 118800 | 323 |
| 331 | 20231114 | 145900 | 26265194100 | 118800 | 118700 | 118800 | 118700 | 204 |
| 332 | 20231114 | 145800 | 26240962900 | 118700 | 118600 | 118800 | 118600 | 702 |
| 333 | 20231114 | 145700 | 26157632000 | 118700 | 118600 | 118700 | 118500 | 220 |
| 334 | 20231114 | 145600 | 26131542400 | 118500 | 118500 | 118600 | 118500 | 21 |
| 335 | 20231114 | 145500 | 26129053800 | 118500 | 118400 | 118500 | 118400 | 266 |
| 336 | 20231114 | 145400 | 26097537500 | 118400 | 118400 | 118500 | 118300 | 399 |
| 337 | 20231114 | 145300 | 26050299800 | 118400 | 118300 | 118400 | 118300 | 74 |
| 338 | 20231114 | 145200 | 26041541300 | 118300 | 118600 | 118600 | 118300 | 418 |
| 339 | 20231114 | 145100 | 25992045800 | 118500 | 118600 | 118700 | 118500 | 440 |
| 340 | 20231114 | 145000 | 25939892400 | 118700 | 118700 | 118700 | 118500 | 868 |
| 341 | 20231114 | 144900 | 25836936100 | 118800 | 118800 | 118800 | 118700 | 569 |
| 342 | 20231114 | 144800 | 25769364300 | 118800 | 119100 | 119100 | 118800 | 768 |
| 343 | 20231114 | 144700 | 25678004500 | 119100 | 118800 | 119100 | 118800 | 1198 |
| 344 | 20231114 | 144600 | 25535448600 | 118900 | 118800 | 118900 | 118800 | 340 |
| 345 | 20231114 | 144500 | 25495027800 | 118800 | 118600 | 118900 | 118600 | 1031 |
| 346 | 20231114 | 144400 | 25372571800 | 118600 | 118500 | 118600 | 118500 | 557 |
| 347 | 20231114 | 144300 | 25306519500 | 118500 | 118600 | 118600 | 118500 | 17 |
| 348 | 20231114 | 144200 | 25304504300 | 118600 | 118500 | 118600 | 118500 | 97 |
| 349 | 20231114 | 144100 | 25293009700 | 118600 | 118500 | 118600 | 118400 | 251 |
| 350 | 20231114 | 144000 | 25263264900 | 118500 | 118500 | 118500 | 118400 | 819 |
| 351 | 20231114 | 143900 | 25166215700 | 118400 | 118500 | 118500 | 118400 | 692 |
| 352 | 20231114 | 143800 | 25084250400 | 118600 | 118500 | 118600 | 118500 | 26 |
| 353 | 20231114 | 143700 | 25081168700 | 118500 | 118400 | 118600 | 118300 | 469 |
| 354 | 20231114 | 143600 | 25025601500 | 118300 | 118300 | 118400 | 118300 | 515 |
| 355 | 20231114 | 143500 | 24964658200 | 118400 | 118500 | 118500 | 118300 | 513 |
| 356 | 20231114 | 143400 | 24903917100 | 118600 | 118500 | 118600 | 118400 | 419 |
| 357 | 20231114 | 143300 | 24854267500 | 118500 | 118600 | 118600 | 118500 | 37 |
| 358 | 20231114 | 143200 | 24849880100 | 118700 | 118600 | 118700 | 118600 | 119 |
| 359 | 20231114 | 143100 | 24835765400 | 118500 | 118700 | 118800 | 118500 | 228 |
| 360 | 20231114 | 143000 | 24808719100 | 118700 | 118800 | 118800 | 118600 | 73 |
| 361 | 20231114 | 142900 | 24800051700 | 118700 | 118300 | 118800 | 118300 | 2041 |
| 362 | 20231114 | 142800 | 24558226800 | 118200 | 118200 | 118300 | 118200 | 211 |
| 363 | 20231114 | 142700 | 24533282000 | 118200 | 118300 | 118300 | 118200 | 486 |
| 364 | 20231114 | 142600 | 24475802700 | 118300 | 118400 | 118400 | 118300 | 577 |
| 365 | 20231114 | 142500 | 24407541300 | 118300 | 118400 | 118400 | 118300 | 448 |
| 366 | 20231114 | 142400 | 24354499700 | 118400 | 118400 | 118400 | 118300 | 95 |
| 367 | 20231114 | 142300 | 24343254800 | 118400 | 118300 | 118400 | 118300 | 198 |
| 368 | 20231114 | 142200 | 24319813000 | 118300 | 118400 | 118400 | 118300 | 646 |
| 369 | 20231114 | 142100 | 24243389200 | 118300 | 118400 | 118400 | 118300 | 328 |
| 370 | 20231114 | 142000 | 24204555400 | 118400 | 118400 | 118400 | 118200 | 252 |
| 371 | 20231114 | 141900 | 24174743000 | 118400 | 118600 | 118600 | 118400 | 662 |
| 372 | 20231114 | 141800 | 24096327300 | 118600 | 118600 | 118700 | 118600 | 196 |
| 373 | 20231114 | 141700 | 24073078300 | 118600 | 118600 | 118700 | 118600 | 81 |
| 374 | 20231114 | 141600 | 24063471300 | 118600 | 118500 | 118600 | 118500 | 53 |
| 375 | 20231114 | 141500 | 24057187000 | 118600 | 118500 | 118600 | 118500 | 40 |
| 376 | 20231114 | 141400 | 24052446300 | 118600 | 118600 | 118600 | 118500 | 81 |
| 377 | 20231114 | 141300 | 24042842000 | 118500 | 118600 | 118600 | 118500 | 7 |
| 378 | 20231114 | 141200 | 24042012300 | 118600 | 118500 | 118600 | 118500 | 160 |
| 379 | 20231114 | 141100 | 24023043000 | 118400 | 118500 | 118500 | 118400 | 23 |
| 380 | 20231114 | 141000 | 24020318600 | 118500 | 118700 | 118700 | 118500 | 119 |
| 381 | 20231114 | 140900 | 24006203600 | 118700 | 118600 | 118700 | 118600 | 3 |
| 382 | 20231114 | 140800 | 24005847600 | 118600 | 118400 | 118700 | 118400 | 434 |
| 383 | 20231114 | 140700 | 23954441500 | 118300 | 118400 | 118400 | 118200 | 172 |
| 384 | 20231114 | 140600 | 23934096900 | 118300 | 118700 | 118700 | 118300 | 619 |
| 385 | 20231114 | 140500 | 23860737700 | 118700 | 118600 | 118700 | 118600 | 56 |
| 386 | 20231114 | 140400 | 23854090600 | 118700 | 118700 | 118700 | 118700 | 186 |
| 387 | 20231114 | 140300 | 23832012400 | 118700 | 118700 | 118800 | 118700 | 33 |
| 388 | 20231114 | 140200 | 23828093100 | 118800 | 118800 | 118800 | 118800 | 103 |
| 389 | 20231114 | 140100 | 23815856700 | 118800 | 118600 | 118800 | 118600 | 610 |
| 390 | 20231114 | 140000 | 23743451900 | 118500 | 118500 | 118600 | 118500 | 187 |
| 391 | 20231114 | 135900 | 23721288000 | 118400 | 118300 | 118500 | 118200 | 642 |
| 392 | 20231114 | 135800 | 23645313200 | 118400 | 118300 | 118500 | 118300 | 211 |
| 393 | 20231114 | 135700 | 23620340600 | 118300 | 118500 | 118500 | 118300 | 215 |
| 394 | 20231114 | 135600 | 23594867300 | 118500 | 118600 | 118600 | 118500 | 19 |
| 395 | 20231114 | 135500 | 23592614100 | 118500 | 118500 | 118600 | 118500 | 200 |
| 396 | 20231114 | 135400 | 23568906600 | 118500 | 118500 | 118500 | 118400 | 193 |
| 397 | 20231114 | 135300 | 23546042200 | 118400 | 118300 | 118500 | 118300 | 420 |
| 398 | 20231114 | 135200 | 23496316100 | 118300 | 118400 | 118400 | 118300 | 141 |
| 399 | 20231114 | 135100 | 23479629300 | 118400 | 118200 | 118400 | 118200 | 469 |
| 400 | 20231114 | 135000 | 23424143100 | 118200 | 118300 | 118300 | 118200 | 7 |
| 401 | 20231114 | 134900 | 23423315300 | 118200 | 118100 | 118200 | 118100 | 557 |
| 402 | 20231114 | 134800 | 23357485700 | 118200 | 118100 | 118200 | 118100 | 64 |
| 403 | 20231114 | 134700 | 23349927200 | 118100 | 118000 | 118300 | 118000 | 311 |
| 404 | 20231114 | 134600 | 23313200600 | 118100 | 118300 | 118300 | 117900 | 1660 |
| 405 | 20231114 | 134500 | 23117132800 | 118400 | 118400 | 118400 | 118400 | 15 |
| 406 | 20231114 | 134400 | 23115356800 | 118400 | 118400 | 118400 | 118300 | 21 |
| 407 | 20231114 | 134300 | 23112871000 | 118400 | 118500 | 118500 | 118400 | 726 |
| 408 | 20231114 | 134200 | 23026903200 | 118600 | 118600 | 118600 | 118400 | 225 |
| 409 | 20231114 | 134100 | 23000240400 | 118600 | 118600 | 118600 | 118500 | 167 |
| 410 | 20231114 | 134000 | 22980438300 | 118600 | 118600 | 118600 | 118500 | 121 |
| 411 | 20231114 | 133900 | 22966090100 | 118600 | 118600 | 118700 | 118600 | 124 |
| 412 | 20231114 | 133800 | 22951383300 | 118600 | 118500 | 118700 | 118500 | 190 |
| 413 | 20231114 | 133700 | 22928846800 | 118500 | 118700 | 118700 | 118500 | 164 |
| 414 | 20231114 | 133600 | 22909397400 | 118600 | 118700 | 118700 | 118600 | 290 |
| 415 | 20231114 | 133500 | 22874978600 | 118700 | 118500 | 118700 | 118400 | 1048 |
| 416 | 20231114 | 133400 | 22750743500 | 118500 | 118300 | 118600 | 118300 | 278 |
| 417 | 20231114 | 133300 | 22717817500 | 118400 | 118300 | 118400 | 118200 | 510 |
| 418 | 20231114 | 133200 | 22657483100 | 118300 | 118400 | 118400 | 118200 | 187 |
| 419 | 20231114 | 133100 | 22635367300 | 118400 | 118400 | 118500 | 118200 | 343 |
| 420 | 20231114 | 133000 | 22594800700 | 118400 | 118500 | 118500 | 118400 | 88 |
| 421 | 20231114 | 132900 | 22584381300 | 118400 | 118500 | 118700 | 118400 | 336 |
| 422 | 20231114 | 132800 | 22544538500 | 118500 | 118600 | 118600 | 118200 | 1001 |
| 423 | 20231114 | 132700 | 22425973700 | 118600 | 118800 | 118800 | 118600 | 358 |
| 424 | 20231114 | 132600 | 22383483600 | 118800 | 118800 | 118800 | 118700 | 45 |
| 425 | 20231114 | 132500 | 22378137700 | 118800 | 118800 | 118800 | 118800 | 311 |
| 426 | 20231114 | 132400 | 22341190900 | 118800 | 118800 | 118800 | 118700 | 56 |
| 427 | 20231114 | 132300 | 22334540200 | 118700 | 118800 | 118800 | 118700 | 107 |
| 428 | 20231114 | 132200 | 22321831600 | 118800 | 118500 | 118800 | 118500 | 302 |
| 429 | 20231114 | 132100 | 22285971900 | 118500 | 118600 | 118600 | 118300 | 944 |
| 430 | 20231114 | 132000 | 22174173200 | 118600 | 118800 | 118900 | 118600 | 1089 |
| 431 | 20231114 | 131900 | 22044932300 | 118800 | 119000 | 119000 | 118800 | 212 |
| 432 | 20231114 | 131800 | 22019739500 | 119000 | 118900 | 119000 | 118900 | 213 |
| 433 | 20231114 | 131700 | 21994405200 | 118800 | 118800 | 118900 | 118800 | 28 |
| 434 | 20231114 | 131600 | 21991078600 | 118800 | 119000 | 119000 | 118700 | 1311 |
| 435 | 20231114 | 131500 | 21835279000 | 119100 | 119000 | 119100 | 119000 | 54 |
| 436 | 20231114 | 131400 | 21828849400 | 119100 | 119100 | 119100 | 119000 | 97 |
| 437 | 20231114 | 131300 | 21817302300 | 119100 | 119100 | 119100 | 119100 | 13 |
| 438 | 20231114 | 131200 | 21815754000 | 119100 | 119000 | 119100 | 119000 | 2 |
| 439 | 20231114 | 131100 | 21815515900 | 119100 | 119000 | 119100 | 119000 | 264 |
| 440 | 20231114 | 131000 | 21784096000 | 119000 | 119100 | 119100 | 119000 | 32 |
| 441 | 20231114 | 130900 | 21780286100 | 119100 | 119100 | 119200 | 119100 | 75 |
| 442 | 20231114 | 130800 | 21771351900 | 119100 | 119100 | 119200 | 119100 | 196 |
| 443 | 20231114 | 130700 | 21748007100 | 119100 | 119100 | 119100 | 119100 | 3 |
| 444 | 20231114 | 130600 | 21747649800 | 119200 | 119000 | 119200 | 119000 | 134 |
| 445 | 20231114 | 130500 | 21731690600 | 119100 | 119100 | 119100 | 119100 | 126 |
| 446 | 20231114 | 130400 | 21716684000 | 119100 | 119200 | 119200 | 119100 | 108 |
| 447 | 20231114 | 130300 | 21703819800 | 119100 | 119100 | 119100 | 119100 | 85 |
| 448 | 20231114 | 130200 | 21693696300 | 119200 | 119200 | 119200 | 119200 | 14 |
| 449 | 20231114 | 130100 | 21692027500 | 119200 | 119100 | 119200 | 119100 | 101 |
| 450 | 20231114 | 130000 | 21679994400 | 119100 | 119100 | 119100 | 119100 | 49 |
| 451 | 20231114 | 125900 | 21674158500 | 119200 | 119100 | 119200 | 119100 | 73 |
| 452 | 20231114 | 125800 | 21665463000 | 119100 | 119100 | 119100 | 119100 | 22 |
| 453 | 20231114 | 125700 | 21662842800 | 119100 | 119100 | 119100 | 119000 | 170 |
| 454 | 20231114 | 125600 | 21642603200 | 119100 | 119100 | 119100 | 119100 | 26 |
| 455 | 20231114 | 125500 | 21639506600 | 119100 | 119200 | 119200 | 119100 | 51 |
| 456 | 20231114 | 125400 | 21633428400 | 119200 | 119300 | 119300 | 119200 | 108 |
| 457 | 20231114 | 125300 | 21620554600 | 119300 | 119100 | 119300 | 119100 | 309 |
| 458 | 20231114 | 125200 | 21583730800 | 119100 | 119100 | 119200 | 119100 | 22 |
| 459 | 20231114 | 125100 | 21581110500 | 119100 | 119100 | 119200 | 119100 | 160 |
| 460 | 20231114 | 125000 | 21562054300 | 119100 | 119200 | 119300 | 119100 | 201 |
| 461 | 20231114 | 124900 | 21538098800 | 119200 | 119300 | 119400 | 119200 | 282 |
| 462 | 20231114 | 124800 | 21504455400 | 119400 | 119500 | 119500 | 119400 | 329 |
| 463 | 20231114 | 124700 | 21465171500 | 119500 | 119400 | 119500 | 119400 | 33 |
| 464 | 20231114 | 124600 | 21461231000 | 119400 | 119400 | 119400 | 119400 | 36 |
| 465 | 20231114 | 124500 | 21456932600 | 119400 | 119400 | 119400 | 119400 | 10 |
| 466 | 20231114 | 124400 | 21455738600 | 119400 | 119400 | 119400 | 119400 | 112 |
| 467 | 20231114 | 124300 | 21442365800 | 119300 | 119400 | 119500 | 119300 | 97 |
| 468 | 20231114 | 124200 | 21430784000 | 119500 | 119400 | 119500 | 119400 | 6 |
| 469 | 20231114 | 124100 | 21430067500 | 119400 | 119400 | 119500 | 119400 | 373 |
| 470 | 20231114 | 124000 | 21385528700 | 119400 | 119500 | 119500 | 119400 | 23 |
| 471 | 20231114 | 123900 | 21382781500 | 119500 | 119500 | 119500 | 119500 | 18 |
| 472 | 20231114 | 123800 | 21380630500 | 119500 | 119500 | 119500 | 119400 | 197 |
| 473 | 20231114 | 123700 | 21357103500 | 119500 | 119500 | 119500 | 119400 | 30 |
| 474 | 20231114 | 123600 | 21353518700 | 119500 | 119500 | 119500 | 119500 | 3 |
| 475 | 20231114 | 123500 | 21353160200 | 119500 | 119500 | 119500 | 119400 | 27 |
| 476 | 20231114 | 123400 | 21349934900 | 119400 | 119400 | 119400 | 119400 | 97 |
| 477 | 20231114 | 123300 | 21338353100 | 119300 | 119300 | 119300 | 119300 | 29 |
| 478 | 20231114 | 123200 | 21334893400 | 119400 | 119300 | 119400 | 119300 | 53 |
| 479 | 20231114 | 123100 | 21328566000 | 119400 | 119300 | 119400 | 119300 | 35 |
| 480 | 20231114 | 123000 | 21324388600 | 119300 | 119400 | 119400 | 119300 | 59 |
| 481 | 20231114 | 122900 | 21317347000 | 119300 | 119300 | 119400 | 119300 | 29 |
| 482 | 20231114 | 122800 | 21313886700 | 119300 | 119400 | 119400 | 119300 | 47 |
| 483 | 20231114 | 122700 | 21308278300 | 119300 | 119400 | 119400 | 119300 | 71 |
| 484 | 20231114 | 122600 | 21299803600 | 119400 | 119400 | 119400 | 119400 | 18 |
| 485 | 20231114 | 122500 | 21297654400 | 119300 | 119300 | 119300 | 119300 | 167 |
| 486 | 20231114 | 122400 | 21277731300 | 119300 | 119200 | 119300 | 119200 | 105 |
| 487 | 20231114 | 122300 | 21265206700 | 119300 | 119200 | 119300 | 119200 | 33 |
| 488 | 20231114 | 122200 | 21261270400 | 119200 | 119300 | 119300 | 119200 | 27 |
| 489 | 20231114 | 122100 | 21258051900 | 119300 | 119300 | 119300 | 119200 | 65 |
| 490 | 20231114 | 122000 | 21250298000 | 119300 | 119300 | 119300 | 119300 | 10 |
| 491 | 20231114 | 121900 | 21249105000 | 119300 | 119300 | 119300 | 119200 | 29 |
| 492 | 20231114 | 121800 | 21245645900 | 119200 | 119100 | 119200 | 119100 | 31 |
| 493 | 20231114 | 121700 | 21241951800 | 119200 | 119100 | 119200 | 119000 | 125 |
| 494 | 20231114 | 121600 | 21227072800 | 119000 | 119200 | 119200 | 119000 | 296 |
| 495 | 20231114 | 121500 | 21191811200 | 119200 | 119100 | 119200 | 119100 | 146 |
| 496 | 20231114 | 121400 | 21174408100 | 119200 | 119200 | 119200 | 119100 | 21 |
| 497 | 20231114 | 121300 | 21171905500 | 119200 | 119100 | 119200 | 119100 | 33 |
| 498 | 20231114 | 121200 | 21167972300 | 119200 | 119200 | 119200 | 119200 | 14 |
| 499 | 20231114 | 121100 | 21166303500 | 119200 | 119100 | 119200 | 119000 | 343 |
| 500 | 20231114 | 121000 | 21125438000 | 119000 | 119100 | 119200 | 119000 | 95 |
| 501 | 20231114 | 120900 | 21114126300 | 119100 | 119100 | 119100 | 119100 | 28 |
| 502 | 20231114 | 120800 | 21110791500 | 119200 | 119100 | 119200 | 119100 | 161 |
| 503 | 20231114 | 120700 | 21091610900 | 119000 | 119000 | 119100 | 119000 | 64 |
| 504 | 20231114 | 120600 | 21083994800 | 119100 | 119100 | 119100 | 119000 | 24 |
| 505 | 20231114 | 120500 | 21081136500 | 119100 | 119100 | 119100 | 119000 | 112 |
| 506 | 20231114 | 120400 | 21067799800 | 119100 | 119000 | 119100 | 119000 | 143 |
| 507 | 20231114 | 120300 | 21050777500 | 119100 | 119100 | 119100 | 119000 | 52 |
| 508 | 20231114 | 120200 | 21044587000 | 119100 | 119300 | 119300 | 119100 | 312 |
| 509 | 20231114 | 120100 | 21007409900 | 119300 | 119300 | 119300 | 119300 | 42 |
| 510 | 20231114 | 120000 | 21002399300 | 119300 | 119300 | 119300 | 119300 | 0 |
| 511 | 20231114 | 115900 | 21002399300 | 119300 | 119300 | 119300 | 119300 | 45 |
| 512 | 20231114 | 115800 | 20997030800 | 119200 | 119200 | 119200 | 119200 | 51 |
| 513 | 20231114 | 115700 | 20990951600 | 119200 | 119200 | 119200 | 119200 | 51 |
| 514 | 20231114 | 115600 | 20984872400 | 119200 | 119300 | 119300 | 119200 | 162 |
| 515 | 20231114 | 115500 | 20965553900 | 119300 | 119100 | 119300 | 119100 | 183 |
| 516 | 20231114 | 115400 | 20943740100 | 119100 | 119200 | 119300 | 119100 | 383 |
| 517 | 20231114 | 115300 | 20898086600 | 119300 | 119300 | 119300 | 119300 | 168 |
| 518 | 20231114 | 115200 | 20878044200 | 119300 | 119300 | 119300 | 119300 | 29 |
| 519 | 20231114 | 115100 | 20874584500 | 119300 | 119300 | 119300 | 119300 | 160 |
| 520 | 20231114 | 115000 | 20855496500 | 119400 | 119300 | 119400 | 119300 | 284 |
| 521 | 20231114 | 114900 | 20821614700 | 119200 | 119300 | 119300 | 119200 | 197 |
| 522 | 20231114 | 114800 | 20798115700 | 119300 | 119400 | 119400 | 119300 | 20 |
| 523 | 20231114 | 114700 | 20795728900 | 119300 | 119200 | 119400 | 119200 | 337 |
| 524 | 20231114 | 114600 | 20755524900 | 119300 | 119300 | 119300 | 119200 | 190 |
| 525 | 20231114 | 114500 | 20732858700 | 119300 | 119300 | 119400 | 119300 | 69 |
| 526 | 20231114 | 114400 | 20724625600 | 119300 | 119300 | 119400 | 119300 | 178 |
| 527 | 20231114 | 114300 | 20703373300 | 119300 | 119300 | 119400 | 119300 | 353 |
| 528 | 20231114 | 114200 | 20661260300 | 119200 | 119400 | 119400 | 119200 | 346 |
| 529 | 20231114 | 114100 | 20619988100 | 119300 | 119400 | 119400 | 119300 | 18 |
| 530 | 20231114 | 114000 | 20617839400 | 119300 | 119300 | 119400 | 119200 | 183 |
| 531 | 20231114 | 113900 | 20596007500 | 119300 | 119300 | 119300 | 119200 | 194 |
| 532 | 20231114 | 113800 | 20572863500 | 119400 | 119300 | 119400 | 119300 | 144 |
| 533 | 20231114 | 113700 | 20555683000 | 119400 | 119400 | 119400 | 119300 | 125 |
| 534 | 20231114 | 113600 | 20540767500 | 119400 | 119300 | 119400 | 119300 | 160 |
| 535 | 20231114 | 113500 | 20521677100 | 119300 | 119400 | 119400 | 119200 | 253 |
| 536 | 20231114 | 113400 | 20491478900 | 119500 | 119500 | 119600 | 119500 | 408 |
| 537 | 20231114 | 113300 | 20442721600 | 119500 | 119500 | 119500 | 119500 | 62 |
| 538 | 20231114 | 113200 | 20435312600 | 119600 | 119600 | 119600 | 119500 | 39 |
| 539 | 20231114 | 113100 | 20430649200 | 119600 | 119600 | 119600 | 119500 | 186 |
| 540 | 20231114 | 113000 | 20408420100 | 119600 | 119600 | 119700 | 119600 | 246 |
| 541 | 20231114 | 112900 | 20378998400 | 119600 | 119700 | 119700 | 119500 | 35 |
| 542 | 20231114 | 112800 | 20374811500 | 119600 | 119700 | 119700 | 119600 | 357 |
| 543 | 20231114 | 112700 | 20332101100 | 119700 | 119700 | 119900 | 119600 | 1628 |
| 544 | 20231114 | 112600 | 20137210700 | 119800 | 119800 | 119800 | 119700 | 271 |
| 545 | 20231114 | 112500 | 20104745100 | 119800 | 119700 | 119800 | 119600 | 366 |
| 546 | 20231114 | 112400 | 20060935000 | 119700 | 119600 | 119700 | 119600 | 360 |
| 547 | 20231114 | 112300 | 20017863500 | 119600 | 119400 | 119600 | 119400 | 204 |
| 548 | 20231114 | 112200 | 19993490300 | 119300 | 119400 | 119400 | 119300 | 170 |
| 549 | 20231114 | 112100 | 19973193800 | 119500 | 119400 | 119500 | 119400 | 9 |
| 550 | 20231114 | 112000 | 19972118400 | 119400 | 119600 | 119600 | 119400 | 174 |
| 551 | 20231114 | 111900 | 19951322300 | 119600 | 119600 | 119600 | 119500 | 136 |
| 552 | 20231114 | 111800 | 19935068900 | 119500 | 119400 | 119500 | 119300 | 73 |
| 553 | 20231114 | 111700 | 19926350100 | 119400 | 119400 | 119400 | 119400 | 49 |
| 554 | 20231114 | 111600 | 19920499500 | 119400 | 119700 | 119700 | 119400 | 219 |
| 555 | 20231114 | 111500 | 19894327100 | 119600 | 119300 | 119900 | 119200 | 1402 |
| 556 | 20231114 | 111400 | 19726798900 | 119300 | 119300 | 119300 | 119300 | 25 |
| 557 | 20231114 | 111300 | 19723816400 | 119300 | 119200 | 119300 | 119100 | 225 |
| 558 | 20231114 | 111200 | 19696978200 | 119000 | 118900 | 119100 | 118900 | 113 |
| 559 | 20231114 | 111100 | 19683531700 | 119000 | 119000 | 119000 | 118900 | 324 |
| 560 | 20231114 | 111000 | 19644996900 | 119000 | 119300 | 119400 | 119000 | 827 |
| 561 | 20231114 | 110900 | 19546310500 | 119200 | 119200 | 119300 | 119100 | 124 |
| 562 | 20231114 | 110800 | 19531524700 | 119200 | 119000 | 119200 | 119000 | 304 |
| 563 | 20231114 | 110700 | 19495324000 | 119100 | 119200 | 119200 | 118900 | 184 |
| 564 | 20231114 | 110600 | 19473422800 | 119200 | 118900 | 119200 | 118900 | 398 |
| 565 | 20231114 | 110500 | 19426051300 | 118900 | 119000 | 119000 | 118800 | 565 |
| 566 | 20231114 | 110400 | 19358867600 | 119000 | 119000 | 119000 | 119000 | 55 |
| 567 | 20231114 | 110300 | 19352322600 | 119000 | 118900 | 119000 | 118900 | 34 |
| 568 | 20231114 | 110200 | 19348279600 | 118900 | 119000 | 119100 | 118900 | 168 |
| 569 | 20231114 | 110100 | 19328293200 | 118900 | 119000 | 119000 | 118900 | 107 |
| 570 | 20231114 | 110000 | 19315560300 | 118900 | 119000 | 119100 | 118900 | 436 |
| 571 | 20231114 | 105900 | 19263675400 | 119100 | 119100 | 119100 | 119000 | 27 |
| 572 | 20231114 | 105800 | 19260460200 | 119000 | 119000 | 119100 | 118900 | 399 |
| 573 | 20231114 | 105700 | 19212976700 | 119000 | 119100 | 119100 | 118800 | 1271 |
| 574 | 20231114 | 105600 | 19061829700 | 119100 | 119100 | 119100 | 119000 | 1199 |
| 575 | 20231114 | 105500 | 18919132200 | 119200 | 119100 | 119200 | 119100 | 248 |
| 576 | 20231114 | 105400 | 18889594700 | 119100 | 119100 | 119200 | 119000 | 126 |
| 577 | 20231114 | 105300 | 18874595300 | 119100 | 119100 | 119100 | 119000 | 9 |
| 578 | 20231114 | 105200 | 18873523500 | 119200 | 119100 | 119200 | 119000 | 353 |
| 579 | 20231114 | 105100 | 18831484700 | 119100 | 119100 | 119200 | 119100 | 179 |
| 580 | 20231114 | 105000 | 18810165400 | 119100 | 119100 | 119200 | 119000 | 273 |
| 581 | 20231114 | 104900 | 18777667800 | 119000 | 119100 | 119200 | 119000 | 89 |
| 582 | 20231114 | 104800 | 18767071300 | 119000 | 119200 | 119200 | 119000 | 306 |
| 583 | 20231114 | 104700 | 18730635500 | 119200 | 119300 | 119300 | 119100 | 217 |
| 584 | 20231114 | 104600 | 18704768800 | 119300 | 119400 | 119400 | 119200 | 87 |
| 585 | 20231114 | 104500 | 18694391100 | 119400 | 119300 | 119400 | 119200 | 55 |
| 586 | 20231114 | 104400 | 18687829700 | 119300 | 119300 | 119300 | 119300 | 56 |
| 587 | 20231114 | 104300 | 18681148900 | 119300 | 119100 | 119500 | 119000 | 692 |
| 588 | 20231114 | 104200 | 18598575300 | 119100 | 118900 | 119200 | 118900 | 265 |
| 589 | 20231114 | 104100 | 18567033700 | 118900 | 118900 | 118900 | 118900 | 74 |
| 590 | 20231114 | 104000 | 18558235100 | 118700 | 118800 | 118800 | 118700 | 86 |
| 591 | 20231114 | 103900 | 18548019000 | 118800 | 118600 | 119000 | 118600 | 149 |
| 592 | 20231114 | 103800 | 18530317300 | 119000 | 119000 | 119100 | 118700 | 737 |
| 593 | 20231114 | 103700 | 18442773400 | 119000 | 119000 | 119200 | 119000 | 325 |
| 594 | 20231114 | 103600 | 18404080200 | 119000 | 118900 | 119000 | 118900 | 71 |
| 595 | 20231114 | 103500 | 18395634500 | 119000 | 118900 | 119000 | 118900 | 341 |
| 596 | 20231114 | 103400 | 18355058600 | 118800 | 118900 | 119000 | 118600 | 543 |
| 597 | 20231114 | 103300 | 18290600500 | 118900 | 119100 | 119100 | 118900 | 91 |
| 598 | 20231114 | 103200 | 18279767800 | 119100 | 119000 | 119300 | 119000 | 323 |
| 599 | 20231114 | 103100 | 18241299300 | 119000 | 119000 | 119100 | 118800 | 1224 |
| 600 | 20231114 | 103000 | 18095791800 | 119000 | 119100 | 119100 | 119000 | 155 |
| 601 | 20231114 | 102900 | 18077345500 | 119100 | 119100 | 119100 | 118900 | 410 |
| 602 | 20231114 | 102800 | 18028558800 | 119200 | 119100 | 119400 | 119000 | 470 |
| 603 | 20231114 | 102700 | 17972556100 | 119000 | 119200 | 119300 | 118900 | 1669 |
| 604 | 20231114 | 102600 | 17773844000 | 119200 | 119600 | 119600 | 119200 | 939 |
| 605 | 20231114 | 102500 | 17661761300 | 119600 | 119600 | 119600 | 119500 | 195 |
| 606 | 20231114 | 102400 | 17638450200 | 119600 | 119700 | 119800 | 119600 | 223 |
| 607 | 20231114 | 102300 | 17611766200 | 119600 | 119800 | 119800 | 119600 | 238 |
| 608 | 20231114 | 102200 | 17583290600 | 119600 | 119800 | 119800 | 119600 | 288 |
| 609 | 20231114 | 102100 | 17548806900 | 119800 | 119700 | 119800 | 119700 | 164 |
| 610 | 20231114 | 102000 | 17529171500 | 119700 | 119600 | 119700 | 119500 | 300 |
| 611 | 20231114 | 101900 | 17493275500 | 119600 | 119900 | 119900 | 119600 | 554 |
| 612 | 20231114 | 101800 | 17426928600 | 119900 | 119800 | 120000 | 119800 | 202 |
| 613 | 20231114 | 101700 | 17402706100 | 119800 | 119700 | 119900 | 119600 | 311 |
| 614 | 20231114 | 101600 | 17365481800 | 119700 | 119900 | 119900 | 119700 | 565 |
| 615 | 20231114 | 101500 | 17297780300 | 119900 | 120000 | 120000 | 119900 | 384 |
| 616 | 20231114 | 101400 | 17251729500 | 120000 | 120100 | 120100 | 119900 | 246 |
| 617 | 20231114 | 101300 | 17222199200 | 120100 | 120000 | 120100 | 120000 | 322 |
| 618 | 20231114 | 101200 | 17183557000 | 120000 | 119900 | 120000 | 119900 | 714 |
| 619 | 20231114 | 101100 | 17097898200 | 119900 | 119900 | 120200 | 119800 | 501 |
| 620 | 20231114 | 101000 | 17037794800 | 119900 | 120400 | 120400 | 119800 | 712 |
| 621 | 20231114 | 100900 | 16952298400 | 120500 | 119700 | 120600 | 119700 | 1934 |
| 622 | 20231114 | 100800 | 16719822200 | 119700 | 119800 | 119800 | 119600 | 834 |
| 623 | 20231114 | 100700 | 16620025700 | 119900 | 120000 | 120000 | 119800 | 309 |
| 624 | 20231114 | 100600 | 16582979400 | 120000 | 119900 | 120000 | 119800 | 368 |
| 625 | 20231114 | 100500 | 16538854000 | 119900 | 119900 | 120000 | 119800 | 429 |
| 626 | 20231114 | 100400 | 16487415700 | 119800 | 119900 | 119900 | 119700 | 287 |
| 627 | 20231114 | 100300 | 16453034100 | 119900 | 119600 | 119900 | 119500 | 425 |
| 628 | 20231114 | 100200 | 16402191000 | 119600 | 119700 | 119700 | 119500 | 277 |
| 629 | 20231114 | 100100 | 16369061200 | 119700 | 119400 | 119800 | 119400 | 234 |
| 630 | 20231114 | 100000 | 16341075500 | 119500 | 119900 | 119900 | 119400 | 534 |
| 631 | 20231114 | 095900 | 16277236700 | 119800 | 120000 | 120000 | 119700 | 229 |
| 632 | 20231114 | 095800 | 16249776900 | 119900 | 119500 | 120000 | 119400 | 1356 |
| 633 | 20231114 | 095700 | 16087608800 | 119500 | 119600 | 120000 | 119500 | 816 |
| 634 | 20231114 | 095600 | 15989945000 | 119500 | 119500 | 119700 | 119400 | 571 |
| 635 | 20231114 | 095500 | 15921705300 | 119500 | 119600 | 119800 | 119400 | 691 |
| 636 | 20231114 | 095400 | 15839028000 | 119600 | 120300 | 120300 | 119400 | 1008 |
| 637 | 20231114 | 095300 | 15718299600 | 120200 | 120100 | 120400 | 120000 | 561 |
| 638 | 20231114 | 095200 | 15650841100 | 120500 | 120200 | 120500 | 119900 | 2624 |
| 639 | 20231114 | 095100 | 15335260600 | 120300 | 119700 | 120500 | 119700 | 1276 |
| 640 | 20231114 | 095000 | 15181899400 | 119700 | 119600 | 120000 | 119300 | 1909 |
| 641 | 20231114 | 094900 | 14953546300 | 119600 | 119800 | 119900 | 119500 | 1789 |
| 642 | 20231114 | 094800 | 14739359100 | 119800 | 120400 | 120500 | 119800 | 3125 |
| 643 | 20231114 | 094700 | 14364312000 | 120600 | 120700 | 120800 | 120400 | 1656 |
| 644 | 20231114 | 094600 | 14164632400 | 120700 | 120600 | 120700 | 120000 | 3602 |
| 645 | 20231114 | 094500 | 13731435500 | 120500 | 120700 | 120900 | 120500 | 2750 |
| 646 | 20231114 | 094400 | 13399544900 | 120700 | 121300 | 121300 | 120600 | 5932 |
| 647 | 20231114 | 094300 | 12682322100 | 121200 | 121000 | 121400 | 120500 | 11377 |
| 648 | 20231114 | 094200 | 11307421600 | 120900 | 119900 | 121400 | 119800 | 12495 |
| 649 | 20231114 | 094100 | 9801119600 | 119900 | 119400 | 120000 | 119400 | 2989 |
| 650 | 20231114 | 094000 | 9443287500 | 119400 | 119500 | 119600 | 119200 | 2272 |
| 651 | 20231114 | 093900 | 9172029100 | 119500 | 118900 | 119600 | 118900 | 4439 |
| 652 | 20231114 | 093800 | 8642621200 | 118800 | 118800 | 118900 | 118600 | 536 |
| 653 | 20231114 | 093700 | 8578967700 | 118900 | 119000 | 119000 | 118600 | 775 |
| 654 | 20231114 | 093600 | 8486869800 | 119000 | 118600 | 119000 | 118600 | 900 |
| 655 | 20231114 | 093500 | 8379941500 | 118500 | 118700 | 118700 | 118500 | 662 |
| 656 | 20231114 | 093400 | 8301434400 | 118800 | 118900 | 118900 | 118700 | 1050 |
| 657 | 20231114 | 093300 | 8176630700 | 118900 | 119000 | 119000 | 118700 | 1665 |
| 658 | 20231114 | 093200 | 7978870300 | 119000 | 118700 | 119200 | 118700 | 3602 |
| 659 | 20231114 | 093100 | 7550382600 | 118700 | 118600 | 118800 | 118600 | 887 |
| 660 | 20231114 | 093000 | 7445124700 | 118600 | 118000 | 118700 | 117900 | 1057 |
| 661 | 20231114 | 092900 | 7320027600 | 118000 | 118100 | 118200 | 117800 | 1739 |
| 662 | 20231114 | 092800 | 7114856100 | 118200 | 118100 | 118300 | 118000 | 639 |
| 663 | 20231114 | 092700 | 7039386200 | 118100 | 118700 | 118700 | 117700 | 3791 |
| 664 | 20231114 | 092600 | 6590831700 | 118800 | 118800 | 118900 | 118400 | 2057 |
| 665 | 20231114 | 092500 | 6346689700 | 118800 | 118300 | 118800 | 118300 | 1962 |
| 666 | 20231114 | 092400 | 6114026200 | 118300 | 118000 | 118400 | 117900 | 925 |
| 667 | 20231114 | 092300 | 6004704100 | 117800 | 118300 | 118800 | 117800 | 2725 |
| 668 | 20231114 | 092200 | 5681933600 | 118400 | 118400 | 118800 | 118000 | 1965 |
| 669 | 20231114 | 092100 | 5449208400 | 118400 | 117400 | 118800 | 117400 | 5110 |
| 670 | 20231114 | 092000 | 4844681700 | 117400 | 117500 | 117500 | 117300 | 1003 |
| 671 | 20231114 | 091900 | 4726968800 | 117400 | 117700 | 117800 | 117400 | 982 |
| 672 | 20231114 | 091800 | 4611480100 | 117700 | 117300 | 117800 | 117200 | 1450 |
| 673 | 20231114 | 091700 | 4441019700 | 117300 | 117100 | 117400 | 117000 | 758 |
| 674 | 20231114 | 091600 | 4352191300 | 117100 | 116700 | 117100 | 116700 | 343 |
| 675 | 20231114 | 091500 | 4312116700 | 116700 | 116900 | 116900 | 116600 | 1821 |
| 676 | 20231114 | 091400 | 4099500200 | 116900 | 117000 | 117100 | 116900 | 605 |
| 677 | 20231114 | 091300 | 4028716300 | 117000 | 116800 | 117000 | 116600 | 825 |
| 678 | 20231114 | 091200 | 3932385600 | 116800 | 117200 | 117300 | 116800 | 462 |
| 679 | 20231114 | 091100 | 3878352000 | 117200 | 117300 | 117400 | 117100 | 621 |
| 680 | 20231114 | 091000 | 3805519400 | 117400 | 117500 | 117500 | 117300 | 496 |
| 681 | 20231114 | 090900 | 3747288700 | 117400 | 117600 | 117700 | 117400 | 770 |
| 682 | 20231114 | 090800 | 3656776100 | 117600 | 117500 | 117800 | 117200 | 1344 |
| 683 | 20231114 | 090700 | 3498927700 | 117400 | 117300 | 117400 | 116800 | 1626 |
| 684 | 20231114 | 090600 | 3308644500 | 117300 | 117500 | 117700 | 117300 | 2219 |
| 685 | 20231114 | 090500 | 3047913400 | 117600 | 117100 | 117800 | 116900 | 1071 |
| 686 | 20231114 | 090400 | 2922126700 | 116900 | 117600 | 118000 | 116900 | 2829 |
| 687 | 20231114 | 090300 | 2589474600 | 117700 | 116400 | 117700 | 116400 | 2626 |
| 688 | 20231114 | 090200 | 2281951100 | 116400 | 116500 | 116500 | 116200 | 1526 |
| 689 | 20231114 | 090100 | 2104291400 | 116500 | 117200 | 117300 | 116400 | 3047 |
| 690 | 20231114 | 090000 | 1747625300 | 117200 | 116200 | 117200 | 115100 | 15020 |