40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 3 | 20231114 | 202900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 4 | 20231114 | 202800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 5 | 20231114 | 202700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 6 | 20231114 | 202600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 7 | 20231114 | 202500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 8 | 20231114 | 202400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 9 | 20231114 | 202300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 10 | 20231114 | 202200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 11 | 20231114 | 202100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 12 | 20231114 | 202000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 13 | 20231114 | 201900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 14 | 20231114 | 201800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 15 | 20231114 | 201700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 16 | 20231114 | 201600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 17 | 20231114 | 201500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 18 | 20231114 | 201400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 19 | 20231114 | 201300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 20 | 20231114 | 201200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 21 | 20231114 | 201100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 22 | 20231114 | 201000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 23 | 20231114 | 200900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 24 | 20231114 | 200800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 25 | 20231114 | 200700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 26 | 20231114 | 200600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 27 | 20231114 | 200500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 28 | 20231114 | 200400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 29 | 20231114 | 200300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 30 | 20231114 | 200200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 31 | 20231114 | 200100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 32 | 20231114 | 200000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 33 | 20231114 | 195900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 34 | 20231114 | 195800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 35 | 20231114 | 195700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 36 | 20231114 | 195600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 37 | 20231114 | 195500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 38 | 20231114 | 195400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 39 | 20231114 | 195300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 40 | 20231114 | 195200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 41 | 20231114 | 195100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 42 | 20231114 | 195000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 43 | 20231114 | 194900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 44 | 20231114 | 194800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 45 | 20231114 | 194700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 46 | 20231114 | 194600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 47 | 20231114 | 194500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 48 | 20231114 | 194400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 49 | 20231114 | 194300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 50 | 20231114 | 194200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 51 | 20231114 | 194100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 52 | 20231114 | 194000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 53 | 20231114 | 193900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 54 | 20231114 | 193800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 55 | 20231114 | 193700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 56 | 20231114 | 193600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 57 | 20231114 | 193500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 58 | 20231114 | 193400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 59 | 20231114 | 193300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 60 | 20231114 | 193200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 61 | 20231114 | 193100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 62 | 20231114 | 193000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 63 | 20231114 | 192900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 64 | 20231114 | 192800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 65 | 20231114 | 192700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 66 | 20231114 | 192600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 67 | 20231114 | 192500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 68 | 20231114 | 192400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 69 | 20231114 | 192300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 70 | 20231114 | 192200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 71 | 20231114 | 192100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 72 | 20231114 | 192000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 73 | 20231114 | 191900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 74 | 20231114 | 191800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 75 | 20231114 | 191700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 76 | 20231114 | 191600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 77 | 20231114 | 191500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 78 | 20231114 | 191400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 79 | 20231114 | 191300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 80 | 20231114 | 191200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 81 | 20231114 | 191100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 82 | 20231114 | 191000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 83 | 20231114 | 190900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 84 | 20231114 | 190800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 85 | 20231114 | 190700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 86 | 20231114 | 190600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 87 | 20231114 | 190500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 88 | 20231114 | 190400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 89 | 20231114 | 190300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 90 | 20231114 | 190200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 91 | 20231114 | 190100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 92 | 20231114 | 190000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 93 | 20231114 | 185900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 94 | 20231114 | 185800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 95 | 20231114 | 185700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 96 | 20231114 | 185600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 97 | 20231114 | 185500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 98 | 20231114 | 185400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 99 | 20231114 | 185300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 100 | 20231114 | 185200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 101 | 20231114 | 185100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 102 | 20231114 | 185000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 103 | 20231114 | 184900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 104 | 20231114 | 184800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 105 | 20231114 | 184700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 106 | 20231114 | 184600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 107 | 20231114 | 184500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 108 | 20231114 | 184400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 109 | 20231114 | 184300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 110 | 20231114 | 184200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 111 | 20231114 | 184100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 112 | 20231114 | 184000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 113 | 20231114 | 183900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 114 | 20231114 | 183800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 115 | 20231114 | 183700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 116 | 20231114 | 183600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 117 | 20231114 | 183500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 118 | 20231114 | 183400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 119 | 20231114 | 183300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 120 | 20231114 | 183200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 121 | 20231114 | 183100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 122 | 20231114 | 183000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 123 | 20231114 | 182900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 124 | 20231114 | 182800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 125 | 20231114 | 182700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 126 | 20231114 | 182600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 127 | 20231114 | 182500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 128 | 20231114 | 182400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 129 | 20231114 | 182300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 130 | 20231114 | 182200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 131 | 20231114 | 182100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 132 | 20231114 | 182000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 133 | 20231114 | 181900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 134 | 20231114 | 181800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 135 | 20231114 | 181700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 136 | 20231114 | 181600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 137 | 20231114 | 181500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 138 | 20231114 | 181400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 139 | 20231114 | 181300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 140 | 20231114 | 181200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 141 | 20231114 | 181100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 142 | 20231114 | 181000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 143 | 20231114 | 180900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 144 | 20231114 | 180800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 145 | 20231114 | 180700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 146 | 20231114 | 180600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 147 | 20231114 | 180500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 148 | 20231114 | 180400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 149 | 20231114 | 180300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 150 | 20231114 | 180200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 151 | 20231114 | 180100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 152 | 20231114 | 180000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 153 | 20231114 | 175900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 154 | 20231114 | 175800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 155 | 20231114 | 175700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 156 | 20231114 | 175600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 157 | 20231114 | 175500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 158 | 20231114 | 175400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 159 | 20231114 | 175300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 160 | 20231114 | 175200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 161 | 20231114 | 175100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 162 | 20231114 | 175000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 163 | 20231114 | 174900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 164 | 20231114 | 174800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 165 | 20231114 | 174700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 166 | 20231114 | 174600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 167 | 20231114 | 174500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 168 | 20231114 | 174400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 169 | 20231114 | 174300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 170 | 20231114 | 174200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 171 | 20231114 | 174100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 172 | 20231114 | 174000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 173 | 20231114 | 173900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 174 | 20231114 | 173800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 175 | 20231114 | 173700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 176 | 20231114 | 173600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 177 | 20231114 | 173500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 178 | 20231114 | 173400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 179 | 20231114 | 173300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 180 | 20231114 | 173200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 181 | 20231114 | 173100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 182 | 20231114 | 173000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 183 | 20231114 | 172900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 184 | 20231114 | 172800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 185 | 20231114 | 172700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 186 | 20231114 | 172600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 187 | 20231114 | 172500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 188 | 20231114 | 172400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 189 | 20231114 | 172300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 190 | 20231114 | 172200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 191 | 20231114 | 172100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 192 | 20231114 | 172000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 193 | 20231114 | 171900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 194 | 20231114 | 171800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 195 | 20231114 | 171700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 196 | 20231114 | 171600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 197 | 20231114 | 171500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 198 | 20231114 | 171400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 199 | 20231114 | 171300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 200 | 20231114 | 171200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 201 | 20231114 | 171100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 202 | 20231114 | 171000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 203 | 20231114 | 170900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 204 | 20231114 | 170800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 205 | 20231114 | 170700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 206 | 20231114 | 170600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 207 | 20231114 | 170500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 208 | 20231114 | 170400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 209 | 20231114 | 170300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 210 | 20231114 | 170200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 211 | 20231114 | 170100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 212 | 20231114 | 170000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 213 | 20231114 | 165900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 214 | 20231114 | 165800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 215 | 20231114 | 165700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 216 | 20231114 | 165600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 217 | 20231114 | 165500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 218 | 20231114 | 165400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 219 | 20231114 | 165300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 220 | 20231114 | 165200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 221 | 20231114 | 165100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 222 | 20231114 | 165000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 223 | 20231114 | 164900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 224 | 20231114 | 164800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 225 | 20231114 | 164700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 226 | 20231114 | 164600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 227 | 20231114 | 164500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 228 | 20231114 | 164400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 229 | 20231114 | 164300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 230 | 20231114 | 164200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 231 | 20231114 | 164100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 232 | 20231114 | 164000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 233 | 20231114 | 163900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 234 | 20231114 | 163800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 235 | 20231114 | 163700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 236 | 20231114 | 163600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 237 | 20231114 | 163500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 238 | 20231114 | 163400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 239 | 20231114 | 163300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 240 | 20231114 | 163200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 241 | 20231114 | 163100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 242 | 20231114 | 163000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 243 | 20231114 | 162900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 244 | 20231114 | 162800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 245 | 20231114 | 162700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 246 | 20231114 | 162600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 247 | 20231114 | 162500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 248 | 20231114 | 162400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 249 | 20231114 | 162300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 250 | 20231114 | 162200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 251 | 20231114 | 162100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 252 | 20231114 | 162000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 253 | 20231114 | 161900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 254 | 20231114 | 161800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 255 | 20231114 | 161700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 256 | 20231114 | 161600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 257 | 20231114 | 161500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 258 | 20231114 | 161400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 259 | 20231114 | 161300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 260 | 20231114 | 161200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 261 | 20231114 | 161100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 262 | 20231114 | 161000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 263 | 20231114 | 160900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 264 | 20231114 | 160800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 265 | 20231114 | 160700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 266 | 20231114 | 160600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 267 | 20231114 | 160500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 268 | 20231114 | 160400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 269 | 20231114 | 160300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 270 | 20231114 | 160200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 271 | 20231114 | 160100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 272 | 20231114 | 160000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 2723 |
| 273 | 20231114 | 155900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 274 | 20231114 | 155800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 275 | 20231114 | 155700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 276 | 20231114 | 155600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 277 | 20231114 | 155500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 278 | 20231114 | 155400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 279 | 20231114 | 155300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 280 | 20231114 | 155200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 281 | 20231114 | 155100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 282 | 20231114 | 155000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 283 | 20231114 | 154900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 284 | 20231114 | 154800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 285 | 20231114 | 154700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 286 | 20231114 | 154600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 287 | 20231114 | 154500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 288 | 20231114 | 154400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 289 | 20231114 | 154300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 290 | 20231114 | 154200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 291 | 20231114 | 154100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 292 | 20231114 | 154000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 293 | 20231114 | 153900 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 294 | 20231114 | 153800 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 295 | 20231114 | 153700 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 296 | 20231114 | 153600 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 297 | 20231114 | 153500 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 298 | 20231114 | 153400 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 299 | 20231114 | 153300 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 300 | 20231114 | 153200 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 301 | 20231114 | 153100 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 0 |
| 302 | 20231114 | 153000 | 30436954600 | 121300 | 121300 | 121300 | 121300 | 5446 |
| 303 | 20231114 | 152900 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 304 | 20231114 | 152800 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 305 | 20231114 | 152700 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 306 | 20231114 | 152600 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 307 | 20231114 | 152500 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 308 | 20231114 | 152400 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 309 | 20231114 | 152300 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 310 | 20231114 | 152200 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 311 | 20231114 | 152100 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 312 | 20231114 | 152000 | 30106654700 | 122300 | 122300 | 122300 | 122300 | 0 |
| 313 | 20231114 | 151900 | 30106654700 | 122300 | 122700 | 122800 | 122300 | 163 |
| 314 | 20231114 | 151800 | 30086677800 | 122600 | 122900 | 123000 | 122400 | 421 |
| 315 | 20231114 | 151700 | 30035015100 | 122900 | 122700 | 123100 | 122500 | 674 |
| 316 | 20231114 | 151600 | 29952303900 | 122600 | 123000 | 123500 | 122600 | 1465 |
| 317 | 20231114 | 151500 | 29771784800 | 123000 | 122300 | 123000 | 122100 | 1240 |
| 318 | 20231114 | 151400 | 29619810500 | 122200 | 121900 | 122300 | 121700 | 2485 |
| 319 | 20231114 | 151300 | 29316724600 | 121900 | 121700 | 121900 | 121400 | 1481 |
| 320 | 20231114 | 151200 | 29136559600 | 121700 | 121500 | 121700 | 121400 | 414 |
| 321 | 20231114 | 151100 | 29086218600 | 121600 | 121600 | 121700 | 121400 | 514 |
| 322 | 20231114 | 151000 | 29023760600 | 121600 | 121500 | 121600 | 121400 | 646 |
| 323 | 20231114 | 150900 | 28945251200 | 121600 | 121600 | 121600 | 121500 | 449 |
| 324 | 20231114 | 150800 | 28890671400 | 121600 | 121500 | 121600 | 121400 | 339 |
| 325 | 20231114 | 150700 | 28849473000 | 121600 | 121400 | 121600 | 121400 | 211 |
| 326 | 20231114 | 150600 | 28823825700 | 121500 | 121500 | 121600 | 121400 | 252 |
| 327 | 20231114 | 150500 | 28793211700 | 121500 | 121400 | 121600 | 121400 | 264 |
| 328 | 20231114 | 150400 | 28761144200 | 121500 | 121400 | 121500 | 121400 | 296 |
| 329 | 20231114 | 150300 | 28725189800 | 121400 | 121500 | 121600 | 121400 | 269 |
| 330 | 20231114 | 150200 | 28692494500 | 121600 | 121500 | 121600 | 121400 | 302 |
| 331 | 20231114 | 150100 | 28655791700 | 121500 | 121600 | 121600 | 121400 | 226 |
| 332 | 20231114 | 150000 | 28628324300 | 121600 | 121400 | 121700 | 121400 | 345 |
| 333 | 20231114 | 145900 | 28586398800 | 121600 | 121500 | 121600 | 121400 | 491 |
| 334 | 20231114 | 145800 | 28526744700 | 121500 | 121500 | 121600 | 121400 | 531 |
| 335 | 20231114 | 145700 | 28462212700 | 121600 | 121500 | 121700 | 121500 | 536 |
| 336 | 20231114 | 145600 | 28397045700 | 121600 | 121400 | 121700 | 121400 | 301 |
| 337 | 20231114 | 145500 | 28360455500 | 121500 | 121400 | 121600 | 121400 | 517 |
| 338 | 20231114 | 145400 | 28297649500 | 121500 | 121400 | 121600 | 121400 | 316 |
| 339 | 20231114 | 145300 | 28259262100 | 121500 | 121600 | 121700 | 121500 | 387 |
| 340 | 20231114 | 145200 | 28212222700 | 121600 | 121600 | 121700 | 121500 | 525 |
| 341 | 20231114 | 145100 | 28148398300 | 121600 | 121500 | 121700 | 121500 | 449 |
| 342 | 20231114 | 145000 | 28093809900 | 121500 | 121600 | 121600 | 121400 | 351 |
| 343 | 20231114 | 144900 | 28051148400 | 121600 | 121500 | 121600 | 121300 | 1027 |
| 344 | 20231114 | 144800 | 27926378300 | 121600 | 121700 | 121700 | 121500 | 324 |
| 345 | 20231114 | 144700 | 27886985800 | 121600 | 121700 | 121700 | 121500 | 443 |
| 346 | 20231114 | 144600 | 27833107800 | 121500 | 121700 | 121700 | 121500 | 357 |
| 347 | 20231114 | 144500 | 27789689400 | 121700 | 121600 | 121700 | 121400 | 439 |
| 348 | 20231114 | 144400 | 27736308900 | 121600 | 121300 | 121600 | 121300 | 495 |
| 349 | 20231114 | 144300 | 27676177000 | 121300 | 121400 | 121500 | 121300 | 300 |
| 350 | 20231114 | 144200 | 27639769900 | 121400 | 121300 | 121600 | 121300 | 334 |
| 351 | 20231114 | 144100 | 27599218000 | 121600 | 121500 | 121600 | 121200 | 685 |
| 352 | 20231114 | 144000 | 27516022700 | 121500 | 121200 | 121500 | 121100 | 712 |
| 353 | 20231114 | 143900 | 27429640600 | 121100 | 121200 | 121400 | 121100 | 312 |
| 354 | 20231114 | 143800 | 27391828300 | 121200 | 121200 | 121300 | 121100 | 172 |
| 355 | 20231114 | 143700 | 27370981000 | 121200 | 121100 | 121400 | 121100 | 405 |
| 356 | 20231114 | 143600 | 27321888300 | 121200 | 121400 | 121400 | 121100 | 399 |
| 357 | 20231114 | 143500 | 27273516600 | 121300 | 121300 | 121500 | 121200 | 290 |
| 358 | 20231114 | 143400 | 27238325000 | 121400 | 121300 | 121500 | 121200 | 336 |
| 359 | 20231114 | 143300 | 27197555700 | 121400 | 121400 | 121400 | 121200 | 239 |
| 360 | 20231114 | 143200 | 27168559200 | 121300 | 121300 | 121400 | 121200 | 271 |
| 361 | 20231114 | 143100 | 27135680900 | 121400 | 121100 | 121400 | 121000 | 359 |
| 362 | 20231114 | 143000 | 27092150300 | 121100 | 121100 | 121300 | 121000 | 233 |
| 363 | 20231114 | 142900 | 27063919800 | 121100 | 121300 | 121300 | 121000 | 249 |
| 364 | 20231114 | 142800 | 27033740200 | 121300 | 121200 | 121300 | 121000 | 324 |
| 365 | 20231114 | 142700 | 26994470000 | 121300 | 121100 | 121300 | 121000 | 384 |
| 366 | 20231114 | 142600 | 26947949300 | 121200 | 121000 | 121200 | 120900 | 324 |
| 367 | 20231114 | 142500 | 26908729900 | 121000 | 121100 | 121100 | 120900 | 270 |
| 368 | 20231114 | 142400 | 26876045300 | 121100 | 120900 | 121100 | 120900 | 249 |
| 369 | 20231114 | 142300 | 26845923900 | 120900 | 120800 | 121000 | 120800 | 342 |
| 370 | 20231114 | 142200 | 26804569600 | 120800 | 120800 | 120900 | 120800 | 290 |
| 371 | 20231114 | 142100 | 26769522700 | 120800 | 120900 | 121000 | 120800 | 201 |
| 372 | 20231114 | 142000 | 26745230900 | 121100 | 120900 | 121100 | 120800 | 470 |
| 373 | 20231114 | 141900 | 26688402100 | 120900 | 120900 | 121000 | 120800 | 263 |
| 374 | 20231114 | 141800 | 26656608900 | 120900 | 120900 | 121000 | 120900 | 260 |
| 375 | 20231114 | 141700 | 26625164400 | 120900 | 121000 | 121000 | 120900 | 324 |
| 376 | 20231114 | 141600 | 26585979300 | 120900 | 120800 | 121000 | 120800 | 217 |
| 377 | 20231114 | 141500 | 26559749300 | 120900 | 120800 | 121000 | 120800 | 333 |
| 378 | 20231114 | 141400 | 26519493700 | 120800 | 121000 | 121100 | 120800 | 207 |
| 379 | 20231114 | 141300 | 26494463900 | 121100 | 120900 | 121300 | 120800 | 170 |
| 380 | 20231114 | 141200 | 26473893500 | 121000 | 120900 | 121000 | 120800 | 192 |
| 381 | 20231114 | 141100 | 26450689100 | 121000 | 120900 | 121000 | 120800 | 245 |
| 382 | 20231114 | 141000 | 26421073100 | 120900 | 121000 | 121000 | 120800 | 238 |
| 383 | 20231114 | 140900 | 26392306200 | 121000 | 120800 | 121100 | 120700 | 339 |
| 384 | 20231114 | 140800 | 26351325000 | 121000 | 121000 | 121200 | 120600 | 440 |
| 385 | 20231114 | 140700 | 26298095000 | 121000 | 120900 | 121000 | 120900 | 306 |
| 386 | 20231114 | 140600 | 26261085100 | 121000 | 120900 | 121000 | 120900 | 156 |
| 387 | 20231114 | 140500 | 26242215500 | 120900 | 120900 | 121100 | 120900 | 367 |
| 388 | 20231114 | 140400 | 26197823100 | 120900 | 121200 | 121200 | 120900 | 182 |
| 389 | 20231114 | 140300 | 26175804500 | 121100 | 121100 | 121200 | 120800 | 563 |
| 390 | 20231114 | 140200 | 26107714000 | 121000 | 121100 | 121200 | 121000 | 430 |
| 391 | 20231114 | 140100 | 26055635500 | 121200 | 120900 | 121200 | 120800 | 684 |
| 392 | 20231114 | 140000 | 25972882600 | 120900 | 120800 | 120900 | 120600 | 364 |
| 393 | 20231114 | 135900 | 25928910500 | 120900 | 120900 | 120900 | 120600 | 199 |
| 394 | 20231114 | 135800 | 25904868700 | 120900 | 120600 | 120900 | 120600 | 490 |
| 395 | 20231114 | 135700 | 25845696400 | 120600 | 120600 | 120700 | 120500 | 194 |
| 396 | 20231114 | 135600 | 25822296000 | 120500 | 120700 | 120800 | 120500 | 240 |
| 397 | 20231114 | 135500 | 25793340600 | 120600 | 120600 | 120800 | 120500 | 383 |
| 398 | 20231114 | 135400 | 25747139000 | 120600 | 120600 | 121000 | 120500 | 623 |
| 399 | 20231114 | 135300 | 25671909700 | 120600 | 120500 | 120600 | 120400 | 331 |
| 400 | 20231114 | 135200 | 25632015200 | 120500 | 120600 | 120600 | 120400 | 286 |
| 401 | 20231114 | 135100 | 25597553200 | 120600 | 120700 | 120800 | 120500 | 427 |
| 402 | 20231114 | 135000 | 25546048500 | 120700 | 120500 | 120800 | 120300 | 740 |
| 403 | 20231114 | 134900 | 25456856600 | 120500 | 120500 | 120600 | 120400 | 420 |
| 404 | 20231114 | 134800 | 25406234300 | 120500 | 120200 | 120500 | 120200 | 456 |
| 405 | 20231114 | 134700 | 25351354500 | 120200 | 120400 | 120500 | 120200 | 478 |
| 406 | 20231114 | 134600 | 25293840100 | 120500 | 120400 | 120500 | 120400 | 213 |
| 407 | 20231114 | 134500 | 25268183900 | 120500 | 120400 | 120600 | 120400 | 329 |
| 408 | 20231114 | 134400 | 25228535900 | 120400 | 120600 | 120700 | 120400 | 335 |
| 409 | 20231114 | 134300 | 25188155400 | 120600 | 120100 | 120600 | 120100 | 1196 |
| 410 | 20231114 | 134200 | 25044217800 | 120200 | 120000 | 120200 | 120000 | 345 |
| 411 | 20231114 | 134100 | 25002770200 | 120100 | 120000 | 120200 | 120000 | 610 |
| 412 | 20231114 | 134000 | 24929519600 | 120000 | 120100 | 120200 | 120000 | 483 |
| 413 | 20231114 | 133900 | 24871534000 | 120100 | 120100 | 120300 | 120000 | 326 |
| 414 | 20231114 | 133800 | 24832376500 | 120100 | 119900 | 120100 | 119800 | 631 |
| 415 | 20231114 | 133700 | 24756670500 | 119900 | 120000 | 120100 | 119800 | 439 |
| 416 | 20231114 | 133600 | 24704036400 | 120100 | 120100 | 120100 | 119800 | 398 |
| 417 | 20231114 | 133500 | 24656319600 | 120100 | 119700 | 120200 | 119600 | 716 |
| 418 | 20231114 | 133400 | 24570439500 | 119700 | 119300 | 119700 | 119200 | 556 |
| 419 | 20231114 | 133300 | 24504012800 | 119300 | 119200 | 119400 | 118900 | 922 |
| 420 | 20231114 | 133200 | 24394185800 | 119100 | 119100 | 119300 | 119100 | 343 |
| 421 | 20231114 | 133100 | 24353315000 | 119100 | 119100 | 119200 | 119000 | 307 |
| 422 | 20231114 | 133000 | 24316764900 | 119100 | 119000 | 119100 | 119000 | 341 |
| 423 | 20231114 | 132900 | 24276173500 | 119000 | 119100 | 119200 | 119000 | 339 |
| 424 | 20231114 | 132800 | 24235814500 | 119000 | 119000 | 119100 | 118900 | 375 |
| 425 | 20231114 | 132700 | 24191185500 | 119000 | 119000 | 119100 | 119000 | 286 |
| 426 | 20231114 | 132600 | 24157145600 | 119100 | 119200 | 119200 | 119000 | 361 |
| 427 | 20231114 | 132500 | 24114152800 | 119200 | 118800 | 119200 | 118800 | 646 |
| 428 | 20231114 | 132400 | 24037274000 | 118800 | 118900 | 119000 | 118800 | 291 |
| 429 | 20231114 | 132300 | 24002678000 | 118800 | 118900 | 119100 | 118800 | 890 |
| 430 | 20231114 | 132200 | 23896859100 | 119000 | 119000 | 119100 | 118900 | 474 |
| 431 | 20231114 | 132100 | 23840467700 | 119000 | 119000 | 119100 | 118900 | 265 |
| 432 | 20231114 | 132000 | 23808932600 | 119000 | 119000 | 119200 | 118900 | 428 |
| 433 | 20231114 | 131900 | 23757996500 | 119100 | 119200 | 119300 | 119000 | 297 |
| 434 | 20231114 | 131800 | 23722619100 | 119200 | 119200 | 119300 | 119100 | 294 |
| 435 | 20231114 | 131700 | 23687582600 | 119100 | 119000 | 119200 | 118800 | 776 |
| 436 | 20231114 | 131600 | 23595238800 | 119000 | 119300 | 119400 | 118900 | 1621 |
| 437 | 20231114 | 131500 | 23402292300 | 119400 | 119500 | 119700 | 119100 | 1522 |
| 438 | 20231114 | 131400 | 23220675100 | 119500 | 119500 | 119700 | 119500 | 435 |
| 439 | 20231114 | 131300 | 23168678800 | 119600 | 119600 | 119700 | 119500 | 1014 |
| 440 | 20231114 | 131200 | 23047439000 | 119600 | 119500 | 119800 | 119500 | 182 |
| 441 | 20231114 | 131100 | 23025676200 | 119500 | 119600 | 119700 | 119500 | 302 |
| 442 | 20231114 | 131000 | 22989562200 | 119600 | 119600 | 119800 | 119500 | 271 |
| 443 | 20231114 | 130900 | 22957149600 | 119600 | 119600 | 119700 | 119500 | 289 |
| 444 | 20231114 | 130800 | 22922581500 | 119600 | 119700 | 119800 | 119500 | 289 |
| 445 | 20231114 | 130700 | 22888012400 | 119700 | 119600 | 119700 | 119500 | 369 |
| 446 | 20231114 | 130600 | 22843873100 | 119600 | 119600 | 119700 | 119600 | 463 |
| 447 | 20231114 | 130500 | 22788485600 | 119700 | 119700 | 119800 | 119600 | 193 |
| 448 | 20231114 | 130400 | 22765393900 | 119700 | 119800 | 119900 | 119600 | 366 |
| 449 | 20231114 | 130300 | 22721577900 | 119900 | 119700 | 119900 | 119600 | 454 |
| 450 | 20231114 | 130200 | 22667251600 | 119700 | 119700 | 119800 | 119600 | 269 |
| 451 | 20231114 | 130100 | 22635055500 | 119700 | 119700 | 119900 | 119700 | 223 |
| 452 | 20231114 | 130000 | 22608351600 | 119600 | 119700 | 119800 | 119600 | 210 |
| 453 | 20231114 | 125900 | 22583221100 | 119700 | 119800 | 119800 | 119600 | 343 |
| 454 | 20231114 | 125800 | 22542184900 | 119800 | 119800 | 119800 | 119600 | 284 |
| 455 | 20231114 | 125700 | 22508187500 | 119800 | 119700 | 119900 | 119700 | 369 |
| 456 | 20231114 | 125600 | 22464004200 | 119700 | 119700 | 119800 | 119600 | 491 |
| 457 | 20231114 | 125500 | 22405238500 | 119800 | 119700 | 119800 | 119600 | 327 |
| 458 | 20231114 | 125400 | 22366091100 | 119700 | 119900 | 119900 | 119700 | 258 |
| 459 | 20231114 | 125300 | 22335188000 | 119800 | 119800 | 119900 | 119700 | 308 |
| 460 | 20231114 | 125200 | 22298298200 | 119700 | 119600 | 119900 | 119600 | 335 |
| 461 | 20231114 | 125100 | 22258183600 | 119600 | 119600 | 119800 | 119500 | 324 |
| 462 | 20231114 | 125000 | 22219417900 | 119600 | 119600 | 119700 | 119500 | 225 |
| 463 | 20231114 | 124900 | 22192512000 | 119500 | 119600 | 119700 | 119500 | 815 |
| 464 | 20231114 | 124800 | 22095042200 | 119600 | 119600 | 119800 | 119600 | 221 |
| 465 | 20231114 | 124700 | 22068595200 | 119700 | 119800 | 119900 | 119600 | 262 |
| 466 | 20231114 | 124600 | 22037230700 | 119800 | 119700 | 119800 | 119600 | 308 |
| 467 | 20231114 | 124500 | 22000368300 | 119800 | 119500 | 119900 | 119500 | 506 |
| 468 | 20231114 | 124400 | 21939779500 | 119500 | 119700 | 119800 | 119500 | 281 |
| 469 | 20231114 | 124300 | 21906149500 | 119700 | 119600 | 119800 | 119500 | 338 |
| 470 | 20231114 | 124200 | 21865722500 | 119700 | 119800 | 119900 | 119600 | 310 |
| 471 | 20231114 | 124100 | 21828592300 | 119800 | 119600 | 119900 | 119600 | 278 |
| 472 | 20231114 | 124000 | 21795310000 | 119900 | 119900 | 120000 | 119600 | 262 |
| 473 | 20231114 | 123900 | 21763924500 | 119900 | 119900 | 120000 | 119600 | 484 |
| 474 | 20231114 | 123800 | 21705975300 | 119800 | 119600 | 119900 | 119500 | 327 |
| 475 | 20231114 | 123700 | 21666853400 | 119600 | 119700 | 119700 | 119600 | 232 |
| 476 | 20231114 | 123600 | 21639098700 | 119700 | 119600 | 119900 | 119500 | 341 |
| 477 | 20231114 | 123500 | 21598282100 | 119600 | 119800 | 119900 | 119600 | 191 |
| 478 | 20231114 | 123400 | 21575409300 | 119900 | 119900 | 119900 | 119700 | 310 |
| 479 | 20231114 | 123300 | 21538282000 | 119900 | 119800 | 119900 | 119700 | 249 |
| 480 | 20231114 | 123200 | 21508455400 | 119900 | 119900 | 119900 | 119700 | 466 |
| 481 | 20231114 | 123100 | 21452634800 | 119900 | 119700 | 119900 | 119600 | 217 |
| 482 | 20231114 | 123000 | 21426657400 | 119800 | 119700 | 119800 | 119500 | 351 |
| 483 | 20231114 | 122900 | 21384677200 | 119700 | 119500 | 119700 | 119400 | 798 |
| 484 | 20231114 | 122800 | 21289320600 | 119600 | 119800 | 119800 | 119500 | 340 |
| 485 | 20231114 | 122700 | 21248647600 | 119800 | 119500 | 119900 | 119500 | 231 |
| 486 | 20231114 | 122600 | 21220997700 | 119500 | 119500 | 119700 | 119500 | 366 |
| 487 | 20231114 | 122500 | 21177247100 | 119500 | 119700 | 119700 | 119500 | 361 |
| 488 | 20231114 | 122400 | 21134077900 | 119500 | 119700 | 119800 | 119500 | 558 |
| 489 | 20231114 | 122300 | 21067303600 | 119800 | 119800 | 120000 | 119700 | 284 |
| 490 | 20231114 | 122200 | 21033286000 | 119800 | 119900 | 120000 | 119700 | 530 |
| 491 | 20231114 | 122100 | 20969786900 | 119900 | 119900 | 120000 | 119700 | 255 |
| 492 | 20231114 | 122000 | 20939229400 | 119900 | 119900 | 120100 | 119800 | 216 |
| 493 | 20231114 | 121900 | 20913327400 | 119900 | 119900 | 120000 | 119700 | 509 |
| 494 | 20231114 | 121800 | 20852304300 | 119900 | 119800 | 120000 | 119800 | 258 |
| 495 | 20231114 | 121700 | 20821380700 | 119800 | 119800 | 120000 | 119700 | 260 |
| 496 | 20231114 | 121600 | 20790222700 | 119800 | 119900 | 120000 | 119800 | 249 |
| 497 | 20231114 | 121500 | 20760377900 | 119800 | 119900 | 120000 | 119700 | 291 |
| 498 | 20231114 | 121400 | 20725518100 | 119800 | 120000 | 120100 | 119800 | 337 |
| 499 | 20231114 | 121300 | 20685098000 | 119900 | 120100 | 120100 | 119900 | 218 |
| 500 | 20231114 | 121200 | 20658948400 | 120000 | 120000 | 120100 | 119900 | 294 |
| 501 | 20231114 | 121100 | 20623680800 | 120000 | 119900 | 120200 | 119900 | 471 |
| 502 | 20231114 | 121000 | 20567159800 | 120000 | 119900 | 120200 | 119900 | 376 |
| 503 | 20231114 | 120900 | 20522053100 | 120100 | 119900 | 120100 | 119900 | 208 |
| 504 | 20231114 | 120800 | 20497092900 | 120100 | 120200 | 120200 | 119900 | 463 |
| 505 | 20231114 | 120700 | 20441534200 | 120200 | 120100 | 120300 | 120000 | 166 |
| 506 | 20231114 | 120600 | 20421592300 | 120100 | 120000 | 120200 | 120000 | 332 |
| 507 | 20231114 | 120500 | 20381716000 | 120000 | 119900 | 120100 | 119900 | 219 |
| 508 | 20231114 | 120400 | 20355444700 | 119800 | 119800 | 120000 | 119800 | 363 |
| 509 | 20231114 | 120300 | 20311936300 | 119800 | 119900 | 120100 | 119800 | 179 |
| 510 | 20231114 | 120200 | 20290471100 | 119900 | 120000 | 120100 | 119800 | 276 |
| 511 | 20231114 | 120100 | 20257355500 | 120100 | 119900 | 120100 | 119800 | 541 |
| 512 | 20231114 | 120000 | 20192451200 | 119900 | 119800 | 120100 | 119800 | 224 |
| 513 | 20231114 | 115900 | 20165607000 | 119900 | 120000 | 120100 | 119700 | 377 |
| 514 | 20231114 | 115800 | 20120388700 | 120000 | 120100 | 120200 | 120000 | 308 |
| 515 | 20231114 | 115700 | 20083412800 | 120100 | 119800 | 120100 | 119700 | 279 |
| 516 | 20231114 | 115600 | 20049949300 | 119800 | 119600 | 120200 | 119600 | 246 |
| 517 | 20231114 | 115500 | 20020459600 | 119900 | 119500 | 119900 | 119500 | 334 |
| 518 | 20231114 | 115400 | 19980520100 | 119600 | 119700 | 119800 | 119500 | 278 |
| 519 | 20231114 | 115300 | 19947262100 | 119700 | 119600 | 119800 | 119300 | 778 |
| 520 | 20231114 | 115200 | 19854303500 | 119500 | 119700 | 119800 | 119500 | 322 |
| 521 | 20231114 | 115100 | 19815781700 | 119600 | 119600 | 119800 | 119500 | 260 |
| 522 | 20231114 | 115000 | 19784689500 | 119600 | 119500 | 119900 | 119500 | 331 |
| 523 | 20231114 | 114900 | 19745102200 | 119600 | 119500 | 119700 | 119400 | 355 |
| 524 | 20231114 | 114800 | 19702666600 | 119500 | 119500 | 119700 | 119500 | 243 |
| 525 | 20231114 | 114700 | 19673616800 | 119500 | 119500 | 119600 | 119500 | 331 |
| 526 | 20231114 | 114600 | 19634050900 | 119500 | 119500 | 119600 | 119500 | 460 |
| 527 | 20231114 | 114500 | 19579062400 | 119500 | 119500 | 119700 | 119500 | 140 |
| 528 | 20231114 | 114400 | 19562320800 | 119500 | 119600 | 119800 | 119500 | 349 |
| 529 | 20231114 | 114300 | 19520583500 | 119500 | 119600 | 119700 | 119500 | 316 |
| 530 | 20231114 | 114200 | 19482805000 | 119600 | 119700 | 119800 | 119600 | 291 |
| 531 | 20231114 | 114100 | 19447969300 | 119700 | 119800 | 119800 | 119500 | 241 |
| 532 | 20231114 | 114000 | 19419142000 | 119600 | 119600 | 119800 | 119300 | 512 |
| 533 | 20231114 | 113900 | 19357951000 | 119500 | 119600 | 119800 | 119500 | 2420 |
| 534 | 20231114 | 113800 | 19068649500 | 119600 | 119600 | 119700 | 119600 | 207 |
| 535 | 20231114 | 113700 | 19043888300 | 119700 | 120000 | 120000 | 119600 | 317 |
| 536 | 20231114 | 113600 | 19005932200 | 119900 | 119700 | 120000 | 119600 | 403 |
| 537 | 20231114 | 113500 | 18957679500 | 119700 | 119900 | 119900 | 119700 | 208 |
| 538 | 20231114 | 113400 | 18932772400 | 119700 | 119700 | 120000 | 119700 | 268 |
| 539 | 20231114 | 113300 | 18900658100 | 119700 | 119800 | 120000 | 119700 | 182 |
| 540 | 20231114 | 113200 | 18878852600 | 119700 | 119800 | 120000 | 119700 | 336 |
| 541 | 20231114 | 113100 | 18838583900 | 119900 | 119800 | 120000 | 119700 | 283 |
| 542 | 20231114 | 113000 | 18804670300 | 119900 | 119800 | 120100 | 119800 | 258 |
| 543 | 20231114 | 112900 | 18773750100 | 119700 | 119800 | 120000 | 119700 | 226 |
| 544 | 20231114 | 112800 | 18746668500 | 119700 | 119800 | 120000 | 119600 | 362 |
| 545 | 20231114 | 112700 | 18703316900 | 119800 | 119900 | 119900 | 119700 | 342 |
| 546 | 20231114 | 112600 | 18662342100 | 119900 | 119700 | 120000 | 119700 | 537 |
| 547 | 20231114 | 112500 | 18598016000 | 119700 | 119700 | 119900 | 119600 | 376 |
| 548 | 20231114 | 112400 | 18553002700 | 119800 | 119900 | 119900 | 119700 | 340 |
| 549 | 20231114 | 112300 | 18512260500 | 119800 | 119900 | 120000 | 119800 | 359 |
| 550 | 20231114 | 112200 | 18469225400 | 119900 | 120000 | 120100 | 119900 | 289 |
| 551 | 20231114 | 112100 | 18434552100 | 120000 | 120000 | 120200 | 120000 | 251 |
| 552 | 20231114 | 112000 | 18404422500 | 120000 | 120300 | 120300 | 120000 | 231 |
| 553 | 20231114 | 111900 | 18376681100 | 120200 | 120300 | 120300 | 120000 | 378 |
| 554 | 20231114 | 111800 | 18331272400 | 120300 | 119900 | 120300 | 119900 | 452 |
| 555 | 20231114 | 111700 | 18276979800 | 119900 | 120100 | 120200 | 119900 | 347 |
| 556 | 20231114 | 111600 | 18235327400 | 120000 | 119900 | 120100 | 119900 | 379 |
| 557 | 20231114 | 111500 | 18189870700 | 119900 | 119900 | 120100 | 119900 | 296 |
| 558 | 20231114 | 111400 | 18154364700 | 120000 | 119900 | 120100 | 119900 | 427 |
| 559 | 20231114 | 111300 | 18103132800 | 120000 | 119900 | 120000 | 119800 | 332 |
| 560 | 20231114 | 111200 | 18063342000 | 120000 | 119800 | 120000 | 119700 | 372 |
| 561 | 20231114 | 111100 | 18018741700 | 119800 | 119800 | 119900 | 119800 | 222 |
| 562 | 20231114 | 111000 | 17992141900 | 119900 | 119800 | 120000 | 119700 | 419 |
| 563 | 20231114 | 110900 | 17941942200 | 119800 | 119700 | 119900 | 119700 | 487 |
| 564 | 20231114 | 110800 | 17883589900 | 119800 | 119900 | 119900 | 119800 | 989 |
| 565 | 20231114 | 110700 | 17765103100 | 119900 | 119900 | 120000 | 119800 | 307 |
| 566 | 20231114 | 110600 | 17728306300 | 119900 | 119900 | 120000 | 119800 | 692 |
| 567 | 20231114 | 110500 | 17645339500 | 120000 | 120000 | 120100 | 119900 | 280 |
| 568 | 20231114 | 110400 | 17611756300 | 120000 | 120000 | 120200 | 119900 | 388 |
| 569 | 20231114 | 110300 | 17565181800 | 120000 | 120100 | 120300 | 120000 | 321 |
| 570 | 20231114 | 110200 | 17526634600 | 120000 | 119900 | 120300 | 119900 | 213 |
| 571 | 20231114 | 110100 | 17501057300 | 120000 | 119900 | 120600 | 119800 | 309 |
| 572 | 20231114 | 110000 | 17463971300 | 119800 | 120200 | 120300 | 119800 | 808 |
| 573 | 20231114 | 105900 | 17367155400 | 119900 | 119900 | 120000 | 119900 | 507 |
| 574 | 20231114 | 105800 | 17306346600 | 119900 | 119900 | 120100 | 119800 | 388 |
| 575 | 20231114 | 105700 | 17259815200 | 119900 | 119800 | 120000 | 119800 | 1037 |
| 576 | 20231114 | 105600 | 17135547000 | 120000 | 120200 | 120700 | 119800 | 1010 |
| 577 | 20231114 | 105500 | 17014200100 | 120300 | 120500 | 120500 | 120200 | 290 |
| 578 | 20231114 | 105400 | 16979305600 | 120400 | 120300 | 120600 | 120300 | 288 |
| 579 | 20231114 | 105300 | 16944618100 | 120400 | 120300 | 120400 | 120200 | 391 |
| 580 | 20231114 | 105200 | 16897590200 | 120400 | 120300 | 120500 | 120300 | 400 |
| 581 | 20231114 | 105100 | 16849418000 | 120300 | 120400 | 120600 | 120300 | 530 |
| 582 | 20231114 | 105000 | 16785625300 | 120400 | 120400 | 120700 | 120200 | 301 |
| 583 | 20231114 | 104900 | 16749385900 | 120400 | 120500 | 120700 | 120200 | 350 |
| 584 | 20231114 | 104800 | 16707244200 | 120500 | 119900 | 120800 | 119800 | 1741 |
| 585 | 20231114 | 104700 | 16497512200 | 120000 | 119900 | 120000 | 119800 | 510 |
| 586 | 20231114 | 104600 | 16436352500 | 119900 | 119800 | 119900 | 119800 | 418 |
| 587 | 20231114 | 104500 | 16386261900 | 119800 | 119900 | 120000 | 119800 | 368 |
| 588 | 20231114 | 104400 | 16342153100 | 119900 | 119900 | 120000 | 119700 | 1115 |
| 589 | 20231114 | 104300 | 16208564500 | 119900 | 119900 | 119900 | 119800 | 509 |
| 590 | 20231114 | 104200 | 16147561000 | 120000 | 120000 | 120000 | 119700 | 807 |
| 591 | 20231114 | 104100 | 16050866400 | 119900 | 119900 | 120000 | 119700 | 877 |
| 592 | 20231114 | 104000 | 15945768900 | 119900 | 119900 | 120400 | 119800 | 408 |
| 593 | 20231114 | 103900 | 15896782900 | 119900 | 120300 | 120400 | 119800 | 673 |
| 594 | 20231114 | 103800 | 15816013600 | 120300 | 120100 | 120600 | 119900 | 395 |
| 595 | 20231114 | 103700 | 15768503100 | 120100 | 119900 | 120400 | 119800 | 551 |
| 596 | 20231114 | 103600 | 15702392600 | 120000 | 120300 | 120600 | 119900 | 976 |
| 597 | 20231114 | 103500 | 15585184900 | 120200 | 120600 | 120700 | 120100 | 996 |
| 598 | 20231114 | 103400 | 15465290100 | 120500 | 120500 | 120500 | 120300 | 474 |
| 599 | 20231114 | 103300 | 15408221800 | 120500 | 120500 | 120600 | 120400 | 346 |
| 600 | 20231114 | 103200 | 15366531800 | 120400 | 120500 | 120600 | 120300 | 674 |
| 601 | 20231114 | 103100 | 15285334100 | 120400 | 120100 | 120500 | 120000 | 725 |
| 602 | 20231114 | 103000 | 15198129500 | 120200 | 120100 | 120200 | 120000 | 757 |
| 603 | 20231114 | 102900 | 15107225400 | 120300 | 120200 | 120300 | 120000 | 633 |
| 604 | 20231114 | 102800 | 15031218200 | 120200 | 120200 | 120500 | 120100 | 581 |
| 605 | 20231114 | 102700 | 14961345200 | 120500 | 120000 | 120500 | 119800 | 892 |
| 606 | 20231114 | 102600 | 14854199800 | 120000 | 119900 | 120000 | 119600 | 1270 |
| 607 | 20231114 | 102500 | 14701882200 | 119900 | 119800 | 120000 | 119500 | 610 |
| 608 | 20231114 | 102400 | 14628840900 | 119800 | 119600 | 119900 | 119400 | 725 |
| 609 | 20231114 | 102300 | 14542073000 | 119500 | 119600 | 119800 | 119500 | 289 |
| 610 | 20231114 | 102200 | 14507497700 | 119600 | 119400 | 119800 | 119200 | 608 |
| 611 | 20231114 | 102100 | 14434919000 | 119400 | 119300 | 119900 | 119200 | 618 |
| 612 | 20231114 | 102000 | 14361125100 | 119200 | 119300 | 120000 | 119100 | 3080 |
| 613 | 20231114 | 101900 | 13992265700 | 119300 | 119400 | 119500 | 119100 | 694 |
| 614 | 20231114 | 101800 | 13909443300 | 119500 | 119200 | 119500 | 118800 | 571 |
| 615 | 20231114 | 101700 | 13841423400 | 119300 | 119100 | 119500 | 118700 | 643 |
| 616 | 20231114 | 101600 | 13764823100 | 119000 | 119200 | 119200 | 118500 | 495 |
| 617 | 20231114 | 101500 | 13705958800 | 118700 | 118700 | 119000 | 118400 | 689 |
| 618 | 20231114 | 101400 | 13624132700 | 118700 | 118300 | 118800 | 118200 | 879 |
| 619 | 20231114 | 101300 | 13520027400 | 118300 | 118400 | 118500 | 118300 | 587 |
| 620 | 20231114 | 101200 | 13450551400 | 118400 | 118600 | 118700 | 118300 | 1460 |
| 621 | 20231114 | 101100 | 13277606100 | 118700 | 118800 | 118800 | 118500 | 1058 |
| 622 | 20231114 | 101000 | 13152091500 | 118800 | 118600 | 118800 | 118500 | 808 |
| 623 | 20231114 | 100900 | 13056235200 | 118600 | 118500 | 118700 | 118500 | 617 |
| 624 | 20231114 | 100800 | 12983063700 | 118400 | 118800 | 118800 | 118400 | 929 |
| 625 | 20231114 | 100700 | 12872925300 | 118700 | 118600 | 118900 | 118400 | 1056 |
| 626 | 20231114 | 100600 | 12747687500 | 118600 | 118700 | 118700 | 118500 | 543 |
| 627 | 20231114 | 100500 | 12683288800 | 118600 | 119100 | 119400 | 118400 | 1025 |
| 628 | 20231114 | 100400 | 12561438400 | 119000 | 119400 | 119600 | 119000 | 770 |
| 629 | 20231114 | 100300 | 12469524000 | 119300 | 119400 | 119500 | 119000 | 1197 |
| 630 | 20231114 | 100200 | 12326700600 | 119300 | 118400 | 119600 | 118400 | 2147 |
| 631 | 20231114 | 100100 | 12071157500 | 118400 | 118300 | 118900 | 118300 | 1457 |
| 632 | 20231114 | 100000 | 11898184700 | 118300 | 117800 | 118300 | 117700 | 732 |
| 633 | 20231114 | 095900 | 11811864900 | 117800 | 117700 | 118000 | 117700 | 780 |
| 634 | 20231114 | 095800 | 11720026600 | 117700 | 117700 | 118200 | 117700 | 703 |
| 635 | 20231114 | 095700 | 11637220300 | 117700 | 117800 | 117900 | 117600 | 654 |
| 636 | 20231114 | 095600 | 11560224400 | 117700 | 117800 | 118100 | 117600 | 776 |
| 637 | 20231114 | 095500 | 11468852200 | 117700 | 117600 | 117900 | 117500 | 689 |
| 638 | 20231114 | 095400 | 11387817600 | 117600 | 117600 | 118100 | 117500 | 646 |
| 639 | 20231114 | 095300 | 11311775400 | 117500 | 117100 | 117900 | 117100 | 780 |
| 640 | 20231114 | 095200 | 11220073100 | 117100 | 116900 | 117500 | 116200 | 2751 |
| 641 | 20231114 | 095100 | 10898598000 | 116900 | 117900 | 117900 | 116900 | 4528 |
| 642 | 20231114 | 095000 | 10366665300 | 117800 | 118100 | 118200 | 117800 | 2058 |
| 643 | 20231114 | 094900 | 10123853800 | 118200 | 118200 | 118400 | 118100 | 665 |
| 644 | 20231114 | 094800 | 10045222700 | 118300 | 118900 | 118900 | 118200 | 1580 |
| 645 | 20231114 | 094700 | 9857938100 | 118900 | 118700 | 119000 | 118600 | 628 |
| 646 | 20231114 | 094600 | 9783327100 | 118600 | 118500 | 119300 | 118300 | 1796 |
| 647 | 20231114 | 094500 | 9570558000 | 118600 | 119200 | 119400 | 118500 | 5579 |
| 648 | 20231114 | 094400 | 8908594200 | 118900 | 119200 | 119200 | 118800 | 3019 |
| 649 | 20231114 | 094300 | 8549414200 | 119200 | 119600 | 119600 | 119000 | 2049 |
| 650 | 20231114 | 094200 | 8305108900 | 119600 | 119700 | 119900 | 119500 | 1752 |
| 651 | 20231114 | 094100 | 8095585400 | 119900 | 120900 | 120900 | 119700 | 4943 |
| 652 | 20231114 | 094000 | 7501091700 | 120900 | 120800 | 121100 | 120600 | 1854 |
| 653 | 20231114 | 093900 | 7277277500 | 120700 | 120600 | 121300 | 120500 | 2822 |
| 654 | 20231114 | 093800 | 6936852600 | 120500 | 121000 | 121200 | 120500 | 3503 |
| 655 | 20231114 | 093700 | 6514010200 | 121200 | 121400 | 121600 | 121000 | 1397 |
| 656 | 20231114 | 093600 | 6344762700 | 121400 | 121600 | 121700 | 121200 | 741 |
| 657 | 20231114 | 093500 | 6254793600 | 121600 | 122200 | 122200 | 121600 | 1252 |
| 658 | 20231114 | 093400 | 6102273000 | 122200 | 122500 | 122700 | 121900 | 961 |
| 659 | 20231114 | 093300 | 5984785800 | 122400 | 122900 | 123100 | 122400 | 908 |
| 660 | 20231114 | 093200 | 5873430500 | 122700 | 122600 | 122900 | 122500 | 423 |
| 661 | 20231114 | 093100 | 5821524300 | 122500 | 122900 | 123400 | 122500 | 581 |
| 662 | 20231114 | 093000 | 5750128700 | 122900 | 122900 | 123500 | 122800 | 1048 |
| 663 | 20231114 | 092900 | 5621128800 | 122900 | 122900 | 123100 | 122700 | 790 |
| 664 | 20231114 | 092800 | 5524011900 | 122900 | 122500 | 123200 | 122500 | 417 |
| 665 | 20231114 | 092700 | 5472843700 | 122500 | 123000 | 123100 | 122500 | 369 |
| 666 | 20231114 | 092600 | 5427518300 | 123000 | 122100 | 123000 | 122100 | 678 |
| 667 | 20231114 | 092500 | 5344386100 | 122100 | 123200 | 123200 | 122000 | 976 |
| 668 | 20231114 | 092400 | 5224762200 | 123100 | 123200 | 123600 | 122900 | 670 |
| 669 | 20231114 | 092300 | 5142223300 | 123200 | 122700 | 123400 | 122600 | 1541 |
| 670 | 20231114 | 092200 | 4952764800 | 122800 | 121900 | 122800 | 121700 | 550 |
| 671 | 20231114 | 092100 | 4885488900 | 122400 | 121500 | 122400 | 121000 | 883 |
| 672 | 20231114 | 092000 | 4778361800 | 121500 | 122000 | 122100 | 121500 | 985 |
| 673 | 20231114 | 091900 | 4658492400 | 122000 | 120300 | 122100 | 120300 | 4563 |
| 674 | 20231114 | 091800 | 4106261500 | 120300 | 120300 | 121100 | 120200 | 2475 |
| 675 | 20231114 | 091700 | 3808059900 | 120300 | 121300 | 121300 | 120200 | 2687 |
| 676 | 20231114 | 091600 | 3483662900 | 121300 | 121400 | 121600 | 121100 | 1298 |
| 677 | 20231114 | 091500 | 3326272100 | 121400 | 122600 | 122700 | 121300 | 1897 |
| 678 | 20231114 | 091400 | 3095125500 | 122500 | 123800 | 123800 | 122500 | 1321 |
| 679 | 20231114 | 091300 | 2932353600 | 123900 | 124600 | 125100 | 123500 | 955 |
| 680 | 20231114 | 091200 | 2813824900 | 124600 | 125800 | 125800 | 124100 | 1702 |
| 681 | 20231114 | 091100 | 2601752800 | 125600 | 125400 | 125600 | 124200 | 1228 |
| 682 | 20231114 | 091000 | 2448072400 | 125400 | 125200 | 125600 | 125000 | 576 |
| 683 | 20231114 | 090900 | 2375891900 | 125000 | 125200 | 126000 | 125000 | 1980 |
| 684 | 20231114 | 090800 | 2127633000 | 125300 | 125000 | 126600 | 125000 | 1558 |
| 685 | 20231114 | 090700 | 1932090300 | 125000 | 124700 | 125000 | 124300 | 2233 |
| 686 | 20231114 | 090600 | 1653449900 | 124400 | 124600 | 125300 | 124300 | 1140 |
| 687 | 20231114 | 090500 | 1511356300 | 124600 | 122700 | 124600 | 122200 | 2298 |
| 688 | 20231114 | 090400 | 1227465200 | 122800 | 123300 | 123600 | 122000 | 1836 |
| 689 | 20231114 | 090300 | 1002539400 | 123300 | 121700 | 123600 | 121700 | 1536 |
| 690 | 20231114 | 090200 | 813786200 | 121000 | 123800 | 124100 | 121000 | 3066 |
| 691 | 20231114 | 090100 | 439719300 | 122600 | 124300 | 125000 | 122300 | 1733 |
| 692 | 20231114 | 090000 | 224839200 | 124300 | 126700 | 126800 | 124300 | 1747 |