41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 205400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 3 | 20231114 | 205300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20231114 | 205200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20231114 | 205100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20231114 | 205000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20231114 | 204900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20231114 | 204800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20231114 | 204700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20231114 | 204600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20231114 | 204500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20231114 | 204400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20231114 | 204300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20231114 | 204200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20231114 | 204100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20231114 | 204000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20231114 | 203900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20231114 | 203800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20231114 | 203700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20231114 | 203600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20231114 | 203500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20231114 | 203400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20231114 | 203300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20231114 | 203200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20231114 | 203100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20231114 | 203000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20231114 | 202900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20231114 | 202800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20231114 | 202700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20231114 | 202600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20231114 | 202500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20231114 | 202400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 33 | 20231114 | 202300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20231114 | 202200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20231114 | 202100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20231114 | 202000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20231114 | 201900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20231114 | 201800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20231114 | 201700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20231114 | 201600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20231114 | 201500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20231114 | 201400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20231114 | 201300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20231114 | 201200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20231114 | 201100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20231114 | 201000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20231114 | 200900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20231114 | 200800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20231114 | 200700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20231114 | 200600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20231114 | 200500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20231114 | 200400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20231114 | 200300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20231114 | 200200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20231114 | 200100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20231114 | 200000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20231114 | 195900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20231114 | 195800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20231114 | 195700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20231114 | 195600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20231114 | 195500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20231114 | 195400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 63 | 20231114 | 195300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20231114 | 195200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20231114 | 195100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20231114 | 195000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20231114 | 194900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20231114 | 194800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20231114 | 194700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20231114 | 194600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20231114 | 194500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20231114 | 194400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20231114 | 194300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20231114 | 194200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20231114 | 194100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20231114 | 194000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20231114 | 193900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20231114 | 193800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20231114 | 193700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20231114 | 193600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20231114 | 193500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20231114 | 193400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20231114 | 193300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20231114 | 193200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20231114 | 193100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20231114 | 193000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20231114 | 192900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20231114 | 192800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20231114 | 192700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20231114 | 192600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20231114 | 192500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20231114 | 192400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 93 | 20231114 | 192300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20231114 | 192200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20231114 | 192100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20231114 | 192000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20231114 | 191900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20231114 | 191800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20231114 | 191700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20231114 | 191600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20231114 | 191500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20231114 | 191400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20231114 | 191300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20231114 | 191200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20231114 | 191100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20231114 | 191000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20231114 | 190900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20231114 | 190800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20231114 | 190700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20231114 | 190600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20231114 | 190500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20231114 | 190400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20231114 | 190300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20231114 | 190200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20231114 | 190100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20231114 | 190000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20231114 | 185900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20231114 | 185800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20231114 | 185700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20231114 | 185600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20231114 | 185500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20231114 | 185400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 123 | 20231114 | 185300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20231114 | 185200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20231114 | 185100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20231114 | 185000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20231114 | 184900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20231114 | 184800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20231114 | 184700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20231114 | 184600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20231114 | 184500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20231114 | 184400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20231114 | 184300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20231114 | 184200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20231114 | 184100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20231114 | 184000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20231114 | 183900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20231114 | 183800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20231114 | 183700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20231114 | 183600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20231114 | 183500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20231114 | 183400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20231114 | 183300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20231114 | 183200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20231114 | 183100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20231114 | 183000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20231114 | 182900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20231114 | 182800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20231114 | 182700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20231114 | 182600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20231114 | 182500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20231114 | 182400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 153 | 20231114 | 182300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20231114 | 182200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20231114 | 182100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20231114 | 182000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20231114 | 181900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20231114 | 181800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20231114 | 181700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20231114 | 181600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20231114 | 181500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20231114 | 181400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20231114 | 181300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20231114 | 181200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20231114 | 181100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20231114 | 181000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20231114 | 180900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20231114 | 180800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20231114 | 180700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20231114 | 180600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20231114 | 180500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20231114 | 180400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20231114 | 180300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20231114 | 180200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20231114 | 180100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20231114 | 180000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20231114 | 175900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20231114 | 175800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20231114 | 175700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20231114 | 175600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20231114 | 175500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20231114 | 175400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 183 | 20231114 | 175300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20231114 | 175200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20231114 | 175100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20231114 | 175000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20231114 | 174900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20231114 | 174800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20231114 | 174700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20231114 | 174600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20231114 | 174500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20231114 | 174400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20231114 | 174300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 194 | 20231114 | 174200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 195 | 20231114 | 174100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 196 | 20231114 | 174000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 197 | 20231114 | 173900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 198 | 20231114 | 173800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 199 | 20231114 | 173700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 200 | 20231114 | 173600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 201 | 20231114 | 173500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 202 | 20231114 | 173400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 203 | 20231114 | 173300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 204 | 20231114 | 173200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 205 | 20231114 | 173100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 206 | 20231114 | 173000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 207 | 20231114 | 172900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 208 | 20231114 | 172800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 209 | 20231114 | 172700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 210 | 20231114 | 172600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 211 | 20231114 | 172500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 212 | 20231114 | 172400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 213 | 20231114 | 172300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 214 | 20231114 | 172200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 215 | 20231114 | 172100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 216 | 20231114 | 172000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 217 | 20231114 | 171900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 218 | 20231114 | 171800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 219 | 20231114 | 171700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 220 | 20231114 | 171600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 221 | 20231114 | 171500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 222 | 20231114 | 171400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 223 | 20231114 | 171300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 224 | 20231114 | 171200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 225 | 20231114 | 171100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 226 | 20231114 | 171000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 227 | 20231114 | 170900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 228 | 20231114 | 170800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 229 | 20231114 | 170700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 230 | 20231114 | 170600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 231 | 20231114 | 170500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 232 | 20231114 | 170400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 233 | 20231114 | 170300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 234 | 20231114 | 170200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 235 | 20231114 | 170100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 236 | 20231114 | 170000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 237 | 20231114 | 165900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 238 | 20231114 | 165800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 239 | 20231114 | 165700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 240 | 20231114 | 165600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 241 | 20231114 | 165500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 242 | 20231114 | 165400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 243 | 20231114 | 165300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 244 | 20231114 | 165200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 245 | 20231114 | 165100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 246 | 20231114 | 165000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 247 | 20231114 | 164900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 248 | 20231114 | 164800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 249 | 20231114 | 164700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 250 | 20231114 | 164600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 251 | 20231114 | 164500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 252 | 20231114 | 164400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 253 | 20231114 | 164300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 254 | 20231114 | 164200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 255 | 20231114 | 164100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 256 | 20231114 | 164000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 257 | 20231114 | 163900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 258 | 20231114 | 163800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 259 | 20231114 | 163700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 260 | 20231114 | 163600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 261 | 20231114 | 163500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 262 | 20231114 | 163400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 263 | 20231114 | 163300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 264 | 20231114 | 163200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 265 | 20231114 | 163100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 266 | 20231114 | 163000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 267 | 20231114 | 162900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 268 | 20231114 | 162800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 269 | 20231114 | 162700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 270 | 20231114 | 162600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 271 | 20231114 | 162500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 272 | 20231114 | 162400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 273 | 20231114 | 162300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 274 | 20231114 | 162200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 275 | 20231114 | 162100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 276 | 20231114 | 162000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 277 | 20231114 | 161900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 278 | 20231114 | 161800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 279 | 20231114 | 161700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 280 | 20231114 | 161600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 281 | 20231114 | 161500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 282 | 20231114 | 161400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 283 | 20231114 | 161300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 284 | 20231114 | 161200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 285 | 20231114 | 161100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 286 | 20231114 | 161000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 287 | 20231114 | 160900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 288 | 20231114 | 160800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 289 | 20231114 | 160700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 290 | 20231114 | 160600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 291 | 20231114 | 160500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 292 | 20231114 | 160400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 293 | 20231114 | 160300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 294 | 20231114 | 160200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 295 | 20231114 | 160100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 296 | 20231114 | 160000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 297 | 20231114 | 155900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 298 | 20231114 | 155800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 299 | 20231114 | 155700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 300 | 20231114 | 155600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 301 | 20231114 | 155500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 302 | 20231114 | 155400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 303 | 20231114 | 155300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 304 | 20231114 | 155200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 305 | 20231114 | 155100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 306 | 20231114 | 155000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 307 | 20231114 | 154900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 308 | 20231114 | 154800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 309 | 20231114 | 154700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 310 | 20231114 | 154600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 311 | 20231114 | 154500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 312 | 20231114 | 154400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 313 | 20231114 | 154300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 314 | 20231114 | 154200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 315 | 20231114 | 154100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 316 | 20231114 | 154000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 317 | 20231114 | 153900 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 318 | 20231114 | 153800 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 319 | 20231114 | 153700 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 320 | 20231114 | 153600 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 321 | 20231114 | 153500 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 322 | 20231114 | 153400 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 323 | 20231114 | 153300 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 324 | 20231114 | 153200 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 325 | 20231114 | 153100 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 326 | 20231114 | 153000 | 40356404900 | 151000 | 151000 | 151000 | 151000 | 11779 |
| 327 | 20231114 | 152900 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 328 | 20231114 | 152800 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 329 | 20231114 | 152700 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 330 | 20231114 | 152600 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 331 | 20231114 | 152500 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 332 | 20231114 | 152400 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 333 | 20231114 | 152300 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 334 | 20231114 | 152200 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 335 | 20231114 | 152100 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 336 | 20231114 | 152000 | 38577775900 | 151500 | 151500 | 151500 | 151500 | 0 |
| 337 | 20231114 | 151900 | 38577775900 | 151500 | 151500 | 151600 | 151400 | 1216 |
| 338 | 20231114 | 151800 | 38393569800 | 151600 | 151600 | 151600 | 151400 | 2222 |
| 339 | 20231114 | 151700 | 38056967100 | 151600 | 151600 | 151700 | 151500 | 264 |
| 340 | 20231114 | 151600 | 38016948000 | 151600 | 151500 | 151600 | 151500 | 432 |
| 341 | 20231114 | 151500 | 37951464000 | 151600 | 151600 | 151700 | 151600 | 856 |
| 342 | 20231114 | 151400 | 37821663600 | 151700 | 151700 | 151700 | 151600 | 606 |
| 343 | 20231114 | 151300 | 37729755300 | 151700 | 151700 | 151700 | 151600 | 566 |
| 344 | 20231114 | 151200 | 37643920800 | 151700 | 151600 | 151700 | 151600 | 178 |
| 345 | 20231114 | 151100 | 37616925800 | 151600 | 151400 | 151600 | 151400 | 239 |
| 346 | 20231114 | 151000 | 37580718200 | 151500 | 151700 | 151800 | 151400 | 1664 |
| 347 | 20231114 | 150900 | 37328557200 | 151700 | 151700 | 151800 | 151700 | 234 |
| 348 | 20231114 | 150800 | 37293057500 | 151700 | 151700 | 151800 | 151600 | 636 |
| 349 | 20231114 | 150700 | 37196576300 | 151700 | 151600 | 151800 | 151600 | 678 |
| 350 | 20231114 | 150600 | 37093724500 | 151600 | 151700 | 151700 | 151600 | 1125 |
| 351 | 20231114 | 150500 | 36923093400 | 151700 | 151500 | 151700 | 151500 | 393 |
| 352 | 20231114 | 150400 | 36863505900 | 151500 | 151700 | 151700 | 151500 | 531 |
| 353 | 20231114 | 150300 | 36782979100 | 151800 | 151800 | 151800 | 151500 | 2822 |
| 354 | 20231114 | 150200 | 36355108400 | 151800 | 151700 | 152000 | 151700 | 144 |
| 355 | 20231114 | 150100 | 36333249800 | 151700 | 151900 | 151900 | 151700 | 354 |
| 356 | 20231114 | 150000 | 36279507100 | 152000 | 151900 | 152000 | 151700 | 1238 |
| 357 | 20231114 | 145900 | 36091551200 | 152000 | 151900 | 152100 | 151900 | 427 |
| 358 | 20231114 | 145800 | 36026646400 | 151900 | 151900 | 152100 | 151900 | 721 |
| 359 | 20231114 | 145700 | 35917063200 | 152000 | 151800 | 152000 | 151700 | 356 |
| 360 | 20231114 | 145600 | 35863010600 | 151800 | 151800 | 151800 | 151700 | 232 |
| 361 | 20231114 | 145500 | 35827795000 | 151900 | 151800 | 152000 | 151800 | 292 |
| 362 | 20231114 | 145400 | 35783454100 | 151900 | 151900 | 151900 | 151800 | 275 |
| 363 | 20231114 | 145300 | 35741690700 | 151900 | 151800 | 151900 | 151700 | 230 |
| 364 | 20231114 | 145200 | 35706781400 | 151800 | 151800 | 151800 | 151700 | 222 |
| 365 | 20231114 | 145100 | 35673085100 | 151800 | 151700 | 151800 | 151600 | 527 |
| 366 | 20231114 | 145000 | 35593132700 | 151700 | 151700 | 151700 | 151600 | 147 |
| 367 | 20231114 | 144900 | 35570835400 | 151700 | 151500 | 151700 | 151500 | 281 |
| 368 | 20231114 | 144800 | 35528219000 | 151600 | 151600 | 151700 | 151600 | 218 |
| 369 | 20231114 | 144700 | 35495170000 | 151600 | 151500 | 151600 | 151500 | 353 |
| 370 | 20231114 | 144600 | 35441680300 | 151500 | 151500 | 151500 | 151400 | 282 |
| 371 | 20231114 | 144500 | 35398961800 | 151500 | 151500 | 151500 | 151400 | 786 |
| 372 | 20231114 | 144400 | 35279909700 | 151400 | 151600 | 151600 | 151400 | 438 |
| 373 | 20231114 | 144300 | 35213563700 | 151600 | 151500 | 151600 | 151500 | 332 |
| 374 | 20231114 | 144200 | 35163258800 | 151500 | 151600 | 151600 | 151400 | 745 |
| 375 | 20231114 | 144100 | 35050385200 | 151600 | 151700 | 151700 | 151600 | 515 |
| 376 | 20231114 | 144000 | 34972282700 | 151700 | 151700 | 151700 | 151500 | 399 |
| 377 | 20231114 | 143900 | 34911764000 | 151700 | 151700 | 151700 | 151500 | 562 |
| 378 | 20231114 | 143800 | 34826555600 | 151600 | 151600 | 151700 | 151600 | 383 |
| 379 | 20231114 | 143700 | 34768485600 | 151600 | 151400 | 151700 | 151400 | 461 |
| 380 | 20231114 | 143600 | 34698629300 | 151400 | 151300 | 151500 | 151300 | 938 |
| 381 | 20231114 | 143500 | 34556659100 | 151300 | 151300 | 151300 | 151200 | 821 |
| 382 | 20231114 | 143400 | 34432450700 | 151300 | 151400 | 151400 | 151300 | 1379 |
| 383 | 20231114 | 143300 | 34223748000 | 151400 | 151500 | 151700 | 151300 | 1288 |
| 384 | 20231114 | 143200 | 34028695100 | 151500 | 151800 | 151800 | 151500 | 2113 |
| 385 | 20231114 | 143100 | 33708165000 | 151800 | 151800 | 151800 | 151700 | 535 |
| 386 | 20231114 | 143000 | 33626968800 | 151800 | 151800 | 151800 | 151700 | 656 |
| 387 | 20231114 | 142900 | 33527413600 | 151800 | 151900 | 152000 | 151700 | 346 |
| 388 | 20231114 | 142800 | 33474886800 | 151900 | 151800 | 151900 | 151700 | 822 |
| 389 | 20231114 | 142700 | 33350116200 | 151800 | 151800 | 151900 | 151800 | 474 |
| 390 | 20231114 | 142600 | 33278138900 | 151800 | 151800 | 151800 | 151700 | 564 |
| 391 | 20231114 | 142500 | 33192545300 | 151700 | 151800 | 151900 | 151600 | 1007 |
| 392 | 20231114 | 142400 | 33039764900 | 151800 | 152000 | 152000 | 151800 | 687 |
| 393 | 20231114 | 142300 | 32935418700 | 151900 | 151800 | 152000 | 151800 | 929 |
| 394 | 20231114 | 142200 | 32794293000 | 151800 | 151800 | 151800 | 151700 | 960 |
| 395 | 20231114 | 142100 | 32648579900 | 151800 | 151600 | 151800 | 151500 | 970 |
| 396 | 20231114 | 142000 | 32501471600 | 151500 | 151700 | 151700 | 151300 | 3001 |
| 397 | 20231114 | 141900 | 32046984800 | 151600 | 152100 | 152100 | 151600 | 2856 |
| 398 | 20231114 | 141800 | 31613207400 | 152000 | 152100 | 152200 | 152000 | 1064 |
| 399 | 20231114 | 141700 | 31451399300 | 152100 | 152200 | 152200 | 152000 | 1536 |
| 400 | 20231114 | 141600 | 31217759100 | 152200 | 152200 | 152400 | 152200 | 1153 |
| 401 | 20231114 | 141500 | 31042237700 | 152300 | 152500 | 152500 | 152200 | 2221 |
| 402 | 20231114 | 141400 | 30703817900 | 152500 | 152600 | 152600 | 152500 | 392 |
| 403 | 20231114 | 141300 | 30644023400 | 152600 | 152500 | 152600 | 152500 | 202 |
| 404 | 20231114 | 141200 | 30613202700 | 152600 | 152600 | 152600 | 152500 | 1483 |
| 405 | 20231114 | 141100 | 30386972300 | 152600 | 152700 | 152800 | 152600 | 935 |
| 406 | 20231114 | 141000 | 30244227900 | 152800 | 152700 | 152800 | 152700 | 170 |
| 407 | 20231114 | 140900 | 30218268200 | 152700 | 152700 | 152800 | 152700 | 175 |
| 408 | 20231114 | 140800 | 30191544500 | 152700 | 152800 | 152800 | 152700 | 185 |
| 409 | 20231114 | 140700 | 30163291400 | 152700 | 152800 | 152800 | 152600 | 966 |
| 410 | 20231114 | 140600 | 30015751900 | 152800 | 152800 | 152900 | 152800 | 239 |
| 411 | 20231114 | 140500 | 29979228500 | 152900 | 153100 | 153100 | 152800 | 591 |
| 412 | 20231114 | 140400 | 29888818100 | 153000 | 153100 | 153200 | 153000 | 115 |
| 413 | 20231114 | 140300 | 29871217900 | 153100 | 153000 | 153100 | 153000 | 179 |
| 414 | 20231114 | 140200 | 29843826900 | 153100 | 153100 | 153200 | 153000 | 186 |
| 415 | 20231114 | 140100 | 29815359900 | 153100 | 153100 | 153100 | 153000 | 608 |
| 416 | 20231114 | 140000 | 29722291400 | 153000 | 153000 | 153100 | 153000 | 185 |
| 417 | 20231114 | 135900 | 29693982700 | 153000 | 153000 | 153000 | 153000 | 122 |
| 418 | 20231114 | 135800 | 29675316700 | 152900 | 152700 | 152900 | 152700 | 291 |
| 419 | 20231114 | 135700 | 29630839300 | 152700 | 152800 | 152800 | 152700 | 373 |
| 420 | 20231114 | 135600 | 29573864900 | 152800 | 152800 | 152800 | 152700 | 122 |
| 421 | 20231114 | 135500 | 29555227600 | 152800 | 152800 | 152900 | 152700 | 310 |
| 422 | 20231114 | 135400 | 29507853900 | 152800 | 152800 | 152900 | 152700 | 191 |
| 423 | 20231114 | 135300 | 29478668700 | 152800 | 152700 | 152900 | 152700 | 226 |
| 424 | 20231114 | 135200 | 29444135900 | 152700 | 152700 | 152800 | 152700 | 283 |
| 425 | 20231114 | 135100 | 29400921300 | 152800 | 152800 | 152900 | 152700 | 479 |
| 426 | 20231114 | 135000 | 29327741700 | 152800 | 152900 | 152900 | 152800 | 635 |
| 427 | 20231114 | 134900 | 29230678300 | 152900 | 153100 | 153100 | 152900 | 984 |
| 428 | 20231114 | 134800 | 29080115700 | 153100 | 153100 | 153100 | 153000 | 302 |
| 429 | 20231114 | 134700 | 29033904200 | 153100 | 153200 | 153300 | 153000 | 852 |
| 430 | 20231114 | 134600 | 28903426100 | 153200 | 153500 | 153500 | 153200 | 602 |
| 431 | 20231114 | 134500 | 28811117800 | 153500 | 153600 | 153700 | 153400 | 904 |
| 432 | 20231114 | 134400 | 28672331300 | 153600 | 153600 | 153600 | 153600 | 396 |
| 433 | 20231114 | 134300 | 28611505700 | 153700 | 153700 | 153700 | 153600 | 286 |
| 434 | 20231114 | 134200 | 28567556300 | 153800 | 153700 | 153800 | 153700 | 104 |
| 435 | 20231114 | 134100 | 28551571400 | 153700 | 153700 | 153900 | 153600 | 864 |
| 436 | 20231114 | 134000 | 28418702400 | 153700 | 153700 | 153800 | 153700 | 189 |
| 437 | 20231114 | 133900 | 28389652400 | 153700 | 153800 | 153800 | 153700 | 218 |
| 438 | 20231114 | 133800 | 28356144100 | 153700 | 153700 | 153800 | 153700 | 22 |
| 439 | 20231114 | 133700 | 28352762600 | 153700 | 153700 | 153800 | 153700 | 137 |
| 440 | 20231114 | 133600 | 28331701300 | 153700 | 153700 | 153800 | 153700 | 44 |
| 441 | 20231114 | 133500 | 28324937600 | 153700 | 153600 | 153700 | 153600 | 228 |
| 442 | 20231114 | 133400 | 28289898400 | 153600 | 153500 | 153600 | 153400 | 155 |
| 443 | 20231114 | 133300 | 28266102700 | 153400 | 153400 | 153500 | 153400 | 267 |
| 444 | 20231114 | 133200 | 28225144700 | 153400 | 153400 | 153400 | 153300 | 81 |
| 445 | 20231114 | 133100 | 28212719600 | 153400 | 153500 | 153500 | 153300 | 255 |
| 446 | 20231114 | 133000 | 28173603400 | 153400 | 153400 | 153800 | 153400 | 1100 |
| 447 | 20231114 | 132900 | 28004474600 | 153400 | 153500 | 153500 | 153300 | 242 |
| 448 | 20231114 | 132800 | 27967338100 | 153500 | 153800 | 153800 | 153300 | 1148 |
| 449 | 20231114 | 132700 | 27791093500 | 153800 | 153700 | 153900 | 153600 | 64 |
| 450 | 20231114 | 132600 | 27781249400 | 153700 | 153700 | 153800 | 153600 | 426 |
| 451 | 20231114 | 132500 | 27715773300 | 153700 | 153800 | 154000 | 153700 | 590 |
| 452 | 20231114 | 132400 | 27625041400 | 153800 | 153800 | 154000 | 153800 | 324 |
| 453 | 20231114 | 132300 | 27575196600 | 153800 | 153600 | 153800 | 153600 | 930 |
| 454 | 20231114 | 132200 | 27432322300 | 153600 | 153900 | 153900 | 153600 | 797 |
| 455 | 20231114 | 132100 | 27309775100 | 154000 | 154100 | 154100 | 154000 | 563 |
| 456 | 20231114 | 132000 | 27223060000 | 154000 | 154100 | 154100 | 154000 | 434 |
| 457 | 20231114 | 131900 | 27156186000 | 154000 | 154200 | 154200 | 154000 | 173 |
| 458 | 20231114 | 131800 | 27129529400 | 154200 | 154100 | 154200 | 154000 | 661 |
| 459 | 20231114 | 131700 | 27027618400 | 154100 | 154000 | 154200 | 153900 | 625 |
| 460 | 20231114 | 131600 | 26931331500 | 154000 | 153900 | 154000 | 153900 | 211 |
| 461 | 20231114 | 131500 | 26898850400 | 153900 | 154000 | 154000 | 153800 | 457 |
| 462 | 20231114 | 131400 | 26828516100 | 153900 | 153900 | 153900 | 153800 | 309 |
| 463 | 20231114 | 131300 | 26780962600 | 153800 | 153900 | 153900 | 153800 | 384 |
| 464 | 20231114 | 131200 | 26721879500 | 153900 | 153700 | 153900 | 153700 | 264 |
| 465 | 20231114 | 131100 | 26681280500 | 153700 | 153700 | 153800 | 153700 | 323 |
| 466 | 20231114 | 131000 | 26631626300 | 153600 | 153700 | 153800 | 153600 | 131 |
| 467 | 20231114 | 130900 | 26611491800 | 153700 | 153800 | 153900 | 153700 | 1080 |
| 468 | 20231114 | 130800 | 26445397400 | 153700 | 153500 | 153800 | 153500 | 804 |
| 469 | 20231114 | 130700 | 26321818000 | 153600 | 153500 | 153600 | 153400 | 74 |
| 470 | 20231114 | 130600 | 26310462800 | 153500 | 153500 | 153600 | 153500 | 189 |
| 471 | 20231114 | 130500 | 26281449800 | 153400 | 153400 | 153500 | 153300 | 245 |
| 472 | 20231114 | 130400 | 26243857600 | 153400 | 153200 | 153400 | 153200 | 608 |
| 473 | 20231114 | 130300 | 26150652900 | 153200 | 153200 | 153300 | 153100 | 394 |
| 474 | 20231114 | 130200 | 26090301100 | 153200 | 153200 | 153300 | 153000 | 560 |
| 475 | 20231114 | 130100 | 26004537700 | 153100 | 153100 | 153200 | 153100 | 72 |
| 476 | 20231114 | 130000 | 25993511700 | 153100 | 153100 | 153200 | 153100 | 57 |
| 477 | 20231114 | 125900 | 25984782500 | 153100 | 153100 | 153200 | 153000 | 254 |
| 478 | 20231114 | 125800 | 25945907100 | 153100 | 153100 | 153200 | 153000 | 240 |
| 479 | 20231114 | 125700 | 25909168000 | 153100 | 153200 | 153200 | 153100 | 29 |
| 480 | 20231114 | 125600 | 25904726600 | 153200 | 153200 | 153300 | 153100 | 112 |
| 481 | 20231114 | 125500 | 25887568500 | 153300 | 153200 | 153300 | 153100 | 95 |
| 482 | 20231114 | 125400 | 25873019000 | 153200 | 153300 | 153300 | 153100 | 382 |
| 483 | 20231114 | 125300 | 25814476000 | 153300 | 153200 | 153300 | 153100 | 202 |
| 484 | 20231114 | 125200 | 25783527400 | 153200 | 153200 | 153200 | 153100 | 303 |
| 485 | 20231114 | 125100 | 25737108200 | 153200 | 153200 | 153300 | 153200 | 195 |
| 486 | 20231114 | 125000 | 25707231200 | 153300 | 153300 | 153300 | 153200 | 308 |
| 487 | 20231114 | 124900 | 25660044500 | 153300 | 153300 | 153300 | 153200 | 215 |
| 488 | 20231114 | 124800 | 25627095900 | 153300 | 153300 | 153300 | 153200 | 150 |
| 489 | 20231114 | 124700 | 25604103600 | 153300 | 153100 | 153300 | 153100 | 107 |
| 490 | 20231114 | 124600 | 25587710000 | 153200 | 153200 | 153200 | 153100 | 119 |
| 491 | 20231114 | 124500 | 25569483900 | 153200 | 153200 | 153300 | 153100 | 122 |
| 492 | 20231114 | 124400 | 25550792500 | 153200 | 153200 | 153300 | 153100 | 111 |
| 493 | 20231114 | 124300 | 25533790300 | 153300 | 153200 | 153300 | 153200 | 9 |
| 494 | 20231114 | 124200 | 25532411200 | 153200 | 153100 | 153300 | 153100 | 271 |
| 495 | 20231114 | 124100 | 25490909500 | 153100 | 153200 | 153200 | 153100 | 177 |
| 496 | 20231114 | 124000 | 25463797900 | 153200 | 153300 | 153400 | 153200 | 106 |
| 497 | 20231114 | 123900 | 25447547100 | 153300 | 153300 | 153400 | 153200 | 99 |
| 498 | 20231114 | 123800 | 25432367700 | 153300 | 153300 | 153400 | 153300 | 98 |
| 499 | 20231114 | 123700 | 25417343300 | 153200 | 153400 | 153400 | 153200 | 62 |
| 500 | 20231114 | 123600 | 25407840200 | 153300 | 153400 | 153400 | 153300 | 52 |
| 501 | 20231114 | 123500 | 25399867800 | 153400 | 153400 | 153400 | 153400 | 58 |
| 502 | 20231114 | 123400 | 25390970600 | 153400 | 153400 | 153400 | 153300 | 104 |
| 503 | 20231114 | 123300 | 25375018700 | 153400 | 153300 | 153400 | 153200 | 92 |
| 504 | 20231114 | 123200 | 25360917600 | 153300 | 153300 | 153300 | 153200 | 74 |
| 505 | 20231114 | 123100 | 25349573500 | 153300 | 153400 | 153400 | 153200 | 245 |
| 506 | 20231114 | 123000 | 25312002000 | 153400 | 153500 | 153500 | 153300 | 32 |
| 507 | 20231114 | 122900 | 25307093400 | 153400 | 152900 | 153500 | 152900 | 241 |
| 508 | 20231114 | 122800 | 25270193800 | 152900 | 152900 | 153000 | 152900 | 153 |
| 509 | 20231114 | 122700 | 25246798400 | 153000 | 153000 | 153000 | 152900 | 204 |
| 510 | 20231114 | 122600 | 25215600100 | 152900 | 153000 | 153000 | 152900 | 241 |
| 511 | 20231114 | 122500 | 25178750400 | 152900 | 152900 | 153000 | 152800 | 326 |
| 512 | 20231114 | 122400 | 25128892300 | 153000 | 153000 | 153100 | 152900 | 139 |
| 513 | 20231114 | 122300 | 25107632400 | 153000 | 153100 | 153100 | 152900 | 367 |
| 514 | 20231114 | 122200 | 25051485400 | 153100 | 153100 | 153100 | 153100 | 116 |
| 515 | 20231114 | 122100 | 25033725800 | 153100 | 153100 | 153100 | 153000 | 60 |
| 516 | 20231114 | 122000 | 25024540100 | 153100 | 153300 | 153300 | 153100 | 226 |
| 517 | 20231114 | 121900 | 24989925600 | 153300 | 153300 | 153400 | 153300 | 121 |
| 518 | 20231114 | 121800 | 24971375300 | 153300 | 152900 | 153400 | 152900 | 360 |
| 519 | 20231114 | 121700 | 24916291500 | 153000 | 152900 | 153000 | 152800 | 76 |
| 520 | 20231114 | 121600 | 24904671600 | 152900 | 152800 | 152900 | 152800 | 45 |
| 521 | 20231114 | 121500 | 24897793000 | 152900 | 152700 | 152900 | 152700 | 487 |
| 522 | 20231114 | 121400 | 24823422100 | 152600 | 152800 | 152800 | 152600 | 660 |
| 523 | 20231114 | 121300 | 24722646000 | 152800 | 153000 | 153100 | 152800 | 827 |
| 524 | 20231114 | 121200 | 24596234800 | 153000 | 153100 | 153100 | 152900 | 183 |
| 525 | 20231114 | 121100 | 24568236700 | 153000 | 153100 | 153100 | 153000 | 25 |
| 526 | 20231114 | 121000 | 24564410500 | 153000 | 153000 | 153000 | 153000 | 148 |
| 527 | 20231114 | 120900 | 24541766500 | 153000 | 153100 | 153100 | 152900 | 733 |
| 528 | 20231114 | 120800 | 24429588600 | 153200 | 153200 | 153200 | 153100 | 224 |
| 529 | 20231114 | 120700 | 24395275800 | 153200 | 153400 | 153400 | 153100 | 382 |
| 530 | 20231114 | 120600 | 24336747900 | 153400 | 153300 | 153400 | 153200 | 97 |
| 531 | 20231114 | 120500 | 24321877800 | 153300 | 153100 | 153300 | 153100 | 251 |
| 532 | 20231114 | 120400 | 24283423800 | 153200 | 153200 | 153200 | 153100 | 23 |
| 533 | 20231114 | 120300 | 24279901400 | 153100 | 153300 | 153300 | 153100 | 163 |
| 534 | 20231114 | 120200 | 24254939300 | 153200 | 153200 | 153200 | 153100 | 243 |
| 535 | 20231114 | 120100 | 24217720200 | 153200 | 153200 | 153200 | 153100 | 53 |
| 536 | 20231114 | 120000 | 24209600700 | 153200 | 153200 | 153300 | 153100 | 263 |
| 537 | 20231114 | 115900 | 24169318200 | 153200 | 153300 | 153300 | 153200 | 66 |
| 538 | 20231114 | 115800 | 24159205500 | 153300 | 153300 | 153300 | 153200 | 177 |
| 539 | 20231114 | 115700 | 24132076800 | 153300 | 153200 | 153300 | 153200 | 76 |
| 540 | 20231114 | 115600 | 24120427000 | 153200 | 153400 | 153400 | 153200 | 339 |
| 541 | 20231114 | 115500 | 24068472600 | 153400 | 153500 | 153500 | 153400 | 284 |
| 542 | 20231114 | 115400 | 24024883400 | 153500 | 153500 | 153700 | 153400 | 122 |
| 543 | 20231114 | 115300 | 24006159800 | 153500 | 153600 | 153700 | 153500 | 516 |
| 544 | 20231114 | 115200 | 23926936500 | 153600 | 153700 | 153700 | 153600 | 77 |
| 545 | 20231114 | 115100 | 23915107100 | 153700 | 153700 | 153700 | 153600 | 112 |
| 546 | 20231114 | 115000 | 23897894300 | 153700 | 153700 | 153800 | 153600 | 303 |
| 547 | 20231114 | 114900 | 23851323000 | 153700 | 153700 | 153800 | 153700 | 58 |
| 548 | 20231114 | 114800 | 23842406600 | 153700 | 153600 | 153700 | 153600 | 192 |
| 549 | 20231114 | 114700 | 23812897600 | 153600 | 153700 | 153700 | 153600 | 166 |
| 550 | 20231114 | 114600 | 23787391300 | 153700 | 153700 | 153700 | 153600 | 205 |
| 551 | 20231114 | 114500 | 23755891600 | 153700 | 153700 | 153700 | 153500 | 188 |
| 552 | 20231114 | 114400 | 23727003800 | 153700 | 153700 | 153700 | 153600 | 156 |
| 553 | 20231114 | 114300 | 23703041100 | 153700 | 153600 | 153700 | 153600 | 455 |
| 554 | 20231114 | 114200 | 23633110900 | 153600 | 153500 | 153700 | 153500 | 1116 |
| 555 | 20231114 | 114100 | 23461703500 | 153500 | 153400 | 153500 | 153300 | 514 |
| 556 | 20231114 | 114000 | 23382857700 | 153300 | 153400 | 153400 | 153300 | 171 |
| 557 | 20231114 | 113900 | 23356638200 | 153300 | 153500 | 153500 | 153300 | 121 |
| 558 | 20231114 | 113800 | 23338077000 | 153400 | 153500 | 153600 | 153400 | 225 |
| 559 | 20231114 | 113700 | 23303545500 | 153500 | 153400 | 153600 | 153300 | 197 |
| 560 | 20231114 | 113600 | 23273308400 | 153400 | 153400 | 153500 | 153300 | 70 |
| 561 | 20231114 | 113500 | 23262569100 | 153400 | 153500 | 153500 | 153300 | 250 |
| 562 | 20231114 | 113400 | 23224210000 | 153500 | 153300 | 153600 | 153300 | 578 |
| 563 | 20231114 | 113300 | 23135511000 | 153300 | 153300 | 153400 | 153200 | 172 |
| 564 | 20231114 | 113200 | 23109147200 | 153300 | 153000 | 153300 | 153000 | 2428 |
| 565 | 20231114 | 113100 | 22737614100 | 153000 | 152900 | 153000 | 152800 | 1149 |
| 566 | 20231114 | 113000 | 22561830500 | 152900 | 152900 | 153000 | 152900 | 164 |
| 567 | 20231114 | 112900 | 22536754300 | 153000 | 152800 | 153000 | 152700 | 225 |
| 568 | 20231114 | 112800 | 22502365500 | 152800 | 152800 | 153000 | 152700 | 745 |
| 569 | 20231114 | 112700 | 22388485800 | 152900 | 153100 | 153300 | 152900 | 338 |
| 570 | 20231114 | 112600 | 22336739100 | 153100 | 152800 | 153200 | 152800 | 171 |
| 571 | 20231114 | 112500 | 22310583200 | 152800 | 152600 | 153200 | 152500 | 1354 |
| 572 | 20231114 | 112400 | 22103831500 | 152900 | 152400 | 152900 | 152000 | 7307 |
| 573 | 20231114 | 112300 | 20991888100 | 152400 | 152500 | 152600 | 152400 | 841 |
| 574 | 20231114 | 112200 | 20863671100 | 152600 | 153000 | 153000 | 152400 | 5054 |
| 575 | 20231114 | 112100 | 20092226300 | 153000 | 153700 | 153800 | 152900 | 4359 |
| 576 | 20231114 | 112000 | 19424187200 | 153700 | 153800 | 153900 | 153700 | 568 |
| 577 | 20231114 | 111900 | 19336833100 | 153800 | 154000 | 154000 | 153800 | 128 |
| 578 | 20231114 | 111800 | 19317135100 | 153900 | 153800 | 154000 | 153800 | 205 |
| 579 | 20231114 | 111700 | 19285604000 | 153800 | 154000 | 154000 | 153800 | 982 |
| 580 | 20231114 | 111600 | 19134422500 | 154100 | 154200 | 154200 | 154100 | 218 |
| 581 | 20231114 | 111500 | 19100822000 | 154200 | 154400 | 154400 | 154200 | 739 |
| 582 | 20231114 | 111400 | 18986833800 | 154400 | 154500 | 154500 | 154400 | 185 |
| 583 | 20231114 | 111300 | 18958264800 | 154500 | 154200 | 154500 | 154200 | 541 |
| 584 | 20231114 | 111200 | 18874735000 | 154300 | 154300 | 154400 | 154200 | 286 |
| 585 | 20231114 | 111100 | 18830605400 | 154300 | 154200 | 154300 | 154200 | 271 |
| 586 | 20231114 | 111000 | 18788796700 | 154200 | 154100 | 154300 | 154100 | 354 |
| 587 | 20231114 | 110900 | 18734211200 | 154100 | 154100 | 154200 | 154100 | 372 |
| 588 | 20231114 | 110800 | 18676884700 | 154100 | 154300 | 154300 | 154100 | 816 |
| 589 | 20231114 | 110700 | 18551038100 | 154200 | 154200 | 154200 | 154100 | 642 |
| 590 | 20231114 | 110600 | 18452049200 | 154200 | 154200 | 154300 | 154000 | 460 |
| 591 | 20231114 | 110500 | 18381135600 | 154000 | 154200 | 154300 | 154000 | 1306 |
| 592 | 20231114 | 110400 | 18179758900 | 154200 | 154200 | 154400 | 154200 | 867 |
| 593 | 20231114 | 110300 | 18046024900 | 154200 | 154400 | 154500 | 154200 | 950 |
| 594 | 20231114 | 110200 | 17899379500 | 154400 | 154500 | 154500 | 154400 | 226 |
| 595 | 20231114 | 110100 | 17864462600 | 154400 | 154500 | 154500 | 154300 | 318 |
| 596 | 20231114 | 110000 | 17815354900 | 154400 | 154400 | 154500 | 154400 | 314 |
| 597 | 20231114 | 105900 | 17766871100 | 154500 | 154500 | 154500 | 154300 | 370 |
| 598 | 20231114 | 105800 | 17709742000 | 154400 | 154600 | 154600 | 154400 | 293 |
| 599 | 20231114 | 105700 | 17664489500 | 154600 | 154600 | 154700 | 154500 | 293 |
| 600 | 20231114 | 105600 | 17619191900 | 154600 | 154600 | 154600 | 154500 | 312 |
| 601 | 20231114 | 105500 | 17570973700 | 154600 | 154500 | 154600 | 154400 | 457 |
| 602 | 20231114 | 105400 | 17500374700 | 154400 | 154400 | 154500 | 154400 | 360 |
| 603 | 20231114 | 105300 | 17444762700 | 154400 | 154600 | 154700 | 154400 | 165 |
| 604 | 20231114 | 105200 | 17419265200 | 154600 | 154600 | 154600 | 154400 | 105 |
| 605 | 20231114 | 105100 | 17403045000 | 154700 | 154400 | 154700 | 154400 | 402 |
| 606 | 20231114 | 105000 | 17340935100 | 154400 | 154600 | 154700 | 154400 | 1446 |
| 607 | 20231114 | 104900 | 17117523600 | 154700 | 154500 | 154700 | 154500 | 257 |
| 608 | 20231114 | 104800 | 17077796800 | 154600 | 154500 | 154700 | 154400 | 955 |
| 609 | 20231114 | 104700 | 16930220400 | 154500 | 155000 | 155000 | 154500 | 2238 |
| 610 | 20231114 | 104600 | 16583908200 | 154900 | 154800 | 154900 | 154800 | 621 |
| 611 | 20231114 | 104500 | 16487734400 | 154800 | 154800 | 154900 | 154800 | 146 |
| 612 | 20231114 | 104400 | 16465128500 | 154700 | 154700 | 154900 | 154700 | 258 |
| 613 | 20231114 | 104300 | 16425202300 | 154800 | 154800 | 154800 | 154600 | 370 |
| 614 | 20231114 | 104200 | 16367962900 | 154800 | 154900 | 154900 | 154700 | 467 |
| 615 | 20231114 | 104100 | 16295685700 | 154800 | 154800 | 154900 | 154800 | 414 |
| 616 | 20231114 | 104000 | 16231598200 | 154800 | 154900 | 154900 | 154800 | 260 |
| 617 | 20231114 | 103900 | 16191338400 | 155000 | 154900 | 155000 | 154800 | 383 |
| 618 | 20231114 | 103800 | 16132012500 | 154900 | 155100 | 155100 | 154900 | 438 |
| 619 | 20231114 | 103700 | 16064123900 | 155100 | 155200 | 155200 | 155100 | 658 |
| 620 | 20231114 | 103600 | 15962042200 | 155200 | 155200 | 155300 | 155100 | 446 |
| 621 | 20231114 | 103500 | 15892830900 | 155100 | 155200 | 155300 | 155100 | 131 |
| 622 | 20231114 | 103400 | 15872506700 | 155100 | 155300 | 155300 | 155100 | 253 |
| 623 | 20231114 | 103300 | 15833243100 | 155300 | 155300 | 155300 | 155200 | 375 |
| 624 | 20231114 | 103200 | 15775037500 | 155300 | 154700 | 155300 | 154700 | 1637 |
| 625 | 20231114 | 103100 | 15521341300 | 154600 | 154700 | 154700 | 154600 | 143 |
| 626 | 20231114 | 103000 | 15499231900 | 154700 | 154600 | 154700 | 154600 | 379 |
| 627 | 20231114 | 102900 | 15440627200 | 154600 | 154700 | 154800 | 154600 | 394 |
| 628 | 20231114 | 102800 | 15379665400 | 154800 | 154800 | 154800 | 154700 | 164 |
| 629 | 20231114 | 102700 | 15354291600 | 154800 | 154600 | 154800 | 154500 | 578 |
| 630 | 20231114 | 102600 | 15264971700 | 154600 | 154800 | 154800 | 154600 | 660 |
| 631 | 20231114 | 102500 | 15162899500 | 154800 | 154700 | 154800 | 154600 | 266 |
| 632 | 20231114 | 102400 | 15121745300 | 154800 | 154800 | 154900 | 154600 | 486 |
| 633 | 20231114 | 102300 | 15046528900 | 154900 | 154900 | 154900 | 154800 | 268 |
| 634 | 20231114 | 102200 | 15005034500 | 154900 | 155200 | 155400 | 154800 | 1397 |
| 635 | 20231114 | 102100 | 14788314800 | 155300 | 155300 | 155300 | 155200 | 691 |
| 636 | 20231114 | 102000 | 14681036500 | 155200 | 155500 | 155500 | 155200 | 518 |
| 637 | 20231114 | 101900 | 14600559400 | 155500 | 154900 | 155500 | 154900 | 3312 |
| 638 | 20231114 | 101800 | 14086239700 | 155000 | 154900 | 155000 | 154800 | 270 |
| 639 | 20231114 | 101700 | 14044400400 | 154800 | 155000 | 155000 | 154800 | 502 |
| 640 | 20231114 | 101600 | 13966632000 | 154900 | 154900 | 155000 | 154800 | 561 |
| 641 | 20231114 | 101500 | 13879720700 | 155000 | 155200 | 155200 | 154800 | 1614 |
| 642 | 20231114 | 101400 | 13629494500 | 155200 | 155400 | 155400 | 155000 | 1110 |
| 643 | 20231114 | 101300 | 13457186100 | 155300 | 154200 | 155400 | 154100 | 9747 |
| 644 | 20231114 | 101200 | 11948577200 | 154200 | 153500 | 154200 | 153500 | 750 |
| 645 | 20231114 | 101100 | 11833035900 | 153400 | 153600 | 153900 | 153400 | 865 |
| 646 | 20231114 | 101000 | 11700123200 | 153600 | 153600 | 153700 | 153500 | 445 |
| 647 | 20231114 | 100900 | 11631786200 | 153700 | 153700 | 153800 | 153600 | 172 |
| 648 | 20231114 | 100800 | 11605351900 | 153700 | 153700 | 153800 | 153600 | 64 |
| 649 | 20231114 | 100700 | 11595516100 | 153700 | 153600 | 153900 | 153600 | 108 |
| 650 | 20231114 | 100600 | 11578922300 | 153700 | 153700 | 153900 | 153600 | 409 |
| 651 | 20231114 | 100500 | 11516032800 | 153900 | 154000 | 154100 | 153700 | 571 |
| 652 | 20231114 | 100400 | 11428154600 | 154100 | 154000 | 154100 | 153900 | 551 |
| 653 | 20231114 | 100300 | 11343303400 | 154000 | 154000 | 154000 | 153800 | 620 |
| 654 | 20231114 | 100200 | 11247875600 | 153900 | 154000 | 154200 | 153900 | 269 |
| 655 | 20231114 | 100100 | 11206472700 | 153900 | 154200 | 154200 | 153900 | 1105 |
| 656 | 20231114 | 100000 | 11036230100 | 154100 | 153500 | 154500 | 153200 | 4558 |
| 657 | 20231114 | 095900 | 10334032500 | 153500 | 152800 | 153600 | 152800 | 976 |
| 658 | 20231114 | 095800 | 10184348500 | 153200 | 152800 | 153200 | 152700 | 670 |
| 659 | 20231114 | 095700 | 10081839400 | 152800 | 152900 | 153000 | 152800 | 888 |
| 660 | 20231114 | 095600 | 9946133300 | 152900 | 153100 | 153200 | 152900 | 740 |
| 661 | 20231114 | 095500 | 9832924800 | 153100 | 153000 | 153200 | 153000 | 470 |
| 662 | 20231114 | 095400 | 9760987800 | 153000 | 153200 | 153200 | 153000 | 968 |
| 663 | 20231114 | 095300 | 9612836200 | 153200 | 153400 | 153400 | 153200 | 270 |
| 664 | 20231114 | 095200 | 9571465700 | 153200 | 153400 | 153500 | 153100 | 191 |
| 665 | 20231114 | 095100 | 9542176400 | 153400 | 153100 | 153400 | 153100 | 191 |
| 666 | 20231114 | 095000 | 9512907900 | 153100 | 153000 | 153100 | 152900 | 295 |
| 667 | 20231114 | 094900 | 9467775000 | 152800 | 153000 | 153000 | 152800 | 231 |
| 668 | 20231114 | 094800 | 9432452000 | 152800 | 153000 | 153100 | 152800 | 1452 |
| 669 | 20231114 | 094700 | 9210380800 | 153000 | 154000 | 154000 | 153000 | 3139 |
| 670 | 20231114 | 094600 | 8728640000 | 154000 | 153900 | 154000 | 153900 | 421 |
| 671 | 20231114 | 094500 | 8663836500 | 153900 | 153800 | 153900 | 153800 | 236 |
| 672 | 20231114 | 094400 | 8627530500 | 153800 | 153600 | 153900 | 153600 | 605 |
| 673 | 20231114 | 094300 | 8534485900 | 153700 | 153600 | 153700 | 153500 | 556 |
| 674 | 20231114 | 094200 | 8449077500 | 153600 | 153400 | 153700 | 153400 | 288 |
| 675 | 20231114 | 094100 | 8404893200 | 153400 | 153500 | 153900 | 153400 | 999 |
| 676 | 20231114 | 094000 | 8251355200 | 153500 | 153700 | 153700 | 153300 | 230 |
| 677 | 20231114 | 093900 | 8216051600 | 153300 | 153300 | 153800 | 153200 | 927 |
| 678 | 20231114 | 093800 | 8073871100 | 153300 | 153600 | 153600 | 153300 | 471 |
| 679 | 20231114 | 093700 | 8001594400 | 153600 | 153800 | 153800 | 153600 | 712 |
| 680 | 20231114 | 093600 | 7892180000 | 153700 | 153900 | 153900 | 153700 | 288 |
| 681 | 20231114 | 093500 | 7847874900 | 153700 | 153800 | 153900 | 153700 | 641 |
| 682 | 20231114 | 093400 | 7749259700 | 153900 | 153800 | 153900 | 153800 | 741 |
| 683 | 20231114 | 093300 | 7635251500 | 153800 | 153800 | 153900 | 153700 | 710 |
| 684 | 20231114 | 093200 | 7526072000 | 153800 | 153700 | 153800 | 153500 | 333 |
| 685 | 20231114 | 093100 | 7474897900 | 153700 | 153500 | 153700 | 153500 | 521 |
| 686 | 20231114 | 093000 | 7394888300 | 153500 | 153200 | 153600 | 153100 | 788 |
| 687 | 20231114 | 092900 | 7274082500 | 153200 | 153000 | 153200 | 152900 | 492 |
| 688 | 20231114 | 092800 | 7198813700 | 153000 | 152700 | 153000 | 152700 | 818 |
| 689 | 20231114 | 092700 | 7073810600 | 152700 | 152700 | 152800 | 152600 | 871 |
| 690 | 20231114 | 092600 | 6940803200 | 152800 | 152800 | 152900 | 152700 | 568 |
| 691 | 20231114 | 092500 | 6854037400 | 152800 | 153200 | 153200 | 152800 | 530 |
| 692 | 20231114 | 092400 | 6772956500 | 153100 | 153400 | 153400 | 153100 | 1656 |
| 693 | 20231114 | 092300 | 6519262900 | 153400 | 153400 | 153500 | 153300 | 705 |
| 694 | 20231114 | 092200 | 6411125600 | 153400 | 153400 | 153700 | 153300 | 521 |
| 695 | 20231114 | 092100 | 6331199100 | 153400 | 154000 | 154000 | 153300 | 1580 |
| 696 | 20231114 | 092000 | 6088334100 | 154000 | 153900 | 154100 | 153900 | 807 |
| 697 | 20231114 | 091900 | 5964077800 | 154000 | 154400 | 154400 | 153900 | 2167 |
| 698 | 20231114 | 091800 | 5630026000 | 154400 | 154000 | 154400 | 154000 | 971 |
| 699 | 20231114 | 091700 | 5480150500 | 154000 | 154000 | 154300 | 153800 | 2795 |
| 700 | 20231114 | 091600 | 5049566500 | 154000 | 154200 | 154200 | 153900 | 1087 |
| 701 | 20231114 | 091500 | 4882120900 | 154100 | 153800 | 154200 | 153700 | 1806 |
| 702 | 20231114 | 091400 | 4603940300 | 153900 | 153500 | 154100 | 153300 | 3846 |
| 703 | 20231114 | 091300 | 4012340900 | 153500 | 153300 | 153500 | 153300 | 764 |
| 704 | 20231114 | 091200 | 3895107900 | 153400 | 152800 | 153500 | 152800 | 1698 |
| 705 | 20231114 | 091100 | 3634958900 | 153100 | 152600 | 153100 | 152400 | 639 |
| 706 | 20231114 | 091000 | 3537370800 | 152700 | 152300 | 152700 | 152200 | 1061 |
| 707 | 20231114 | 090900 | 3375676400 | 152300 | 153000 | 153100 | 152300 | 1701 |
| 708 | 20231114 | 090800 | 3115910900 | 153000 | 153100 | 153200 | 152900 | 1563 |
| 709 | 20231114 | 090700 | 2876745400 | 153100 | 153000 | 153200 | 152800 | 626 |
| 710 | 20231114 | 090600 | 2780944200 | 153200 | 153000 | 153300 | 153000 | 1449 |
| 711 | 20231114 | 090500 | 2559029400 | 153000 | 152400 | 153000 | 152200 | 1691 |
| 712 | 20231114 | 090400 | 2300994800 | 152400 | 152500 | 152600 | 152200 | 1218 |
| 713 | 20231114 | 090300 | 2115326400 | 152500 | 153100 | 153100 | 152200 | 2642 |
| 714 | 20231114 | 090200 | 1712187800 | 153100 | 154000 | 154000 | 153100 | 1974 |
| 715 | 20231114 | 090100 | 1408979800 | 154000 | 152100 | 154000 | 151900 | 5093 |
| 716 | 20231114 | 090000 | 628873100 | 152100 | 152200 | 152500 | 152000 | 3927 |