40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 3 | 20231113 | 202600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20231113 | 202500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20231113 | 202400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20231113 | 202300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20231113 | 202200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20231113 | 202100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20231113 | 202000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20231113 | 201900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20231113 | 201800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20231113 | 201700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20231113 | 201600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20231113 | 201500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20231113 | 201400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20231113 | 201300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20231113 | 201200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20231113 | 201100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20231113 | 201000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20231113 | 200900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20231113 | 200800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20231113 | 200700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20231113 | 200600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20231113 | 200500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20231113 | 200400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20231113 | 200300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20231113 | 200200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20231113 | 200100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20231113 | 200000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20231113 | 195900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20231113 | 195800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20231113 | 195700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 33 | 20231113 | 195600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20231113 | 195500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20231113 | 195400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20231113 | 195300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20231113 | 195200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20231113 | 195100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20231113 | 195000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20231113 | 194900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20231113 | 194800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20231113 | 194700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20231113 | 194600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20231113 | 194500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20231113 | 194400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20231113 | 194300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20231113 | 194200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20231113 | 194100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20231113 | 194000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20231113 | 193900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20231113 | 193800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20231113 | 193700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20231113 | 193600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20231113 | 193500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20231113 | 193400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20231113 | 193300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20231113 | 193200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20231113 | 193100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20231113 | 193000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20231113 | 192900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20231113 | 192800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20231113 | 192700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 63 | 20231113 | 192600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20231113 | 192500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20231113 | 192400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20231113 | 192300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20231113 | 192200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20231113 | 192100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20231113 | 192000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20231113 | 191900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20231113 | 191800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20231113 | 191700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20231113 | 191600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20231113 | 191500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20231113 | 191400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20231113 | 191300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20231113 | 191200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20231113 | 191100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20231113 | 191000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20231113 | 190900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20231113 | 190800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20231113 | 190700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20231113 | 190600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20231113 | 190500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20231113 | 190400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20231113 | 190300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20231113 | 190200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20231113 | 190100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20231113 | 190000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20231113 | 185900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20231113 | 185800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20231113 | 185700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 93 | 20231113 | 185600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20231113 | 185500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20231113 | 185400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20231113 | 185300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20231113 | 185200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20231113 | 185100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20231113 | 185000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20231113 | 184900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20231113 | 184800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20231113 | 184700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20231113 | 184600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20231113 | 184500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20231113 | 184400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20231113 | 184300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20231113 | 184200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20231113 | 184100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20231113 | 184000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20231113 | 183900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20231113 | 183800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20231113 | 183700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20231113 | 183600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20231113 | 183500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20231113 | 183400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20231113 | 183300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20231113 | 183200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20231113 | 183100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20231113 | 183000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20231113 | 182900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20231113 | 182800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20231113 | 182700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 123 | 20231113 | 182600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20231113 | 182500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20231113 | 182400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20231113 | 182300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20231113 | 182200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20231113 | 182100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20231113 | 182000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20231113 | 181900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20231113 | 181800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20231113 | 181700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20231113 | 181600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20231113 | 181500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20231113 | 181400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20231113 | 181300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20231113 | 181200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20231113 | 181100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20231113 | 181000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20231113 | 180900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20231113 | 180800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20231113 | 180700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20231113 | 180600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20231113 | 180500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20231113 | 180400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20231113 | 180300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20231113 | 180200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20231113 | 180100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20231113 | 180000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20231113 | 175900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20231113 | 175800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20231113 | 175700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 153 | 20231113 | 175600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20231113 | 175500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20231113 | 175400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20231113 | 175300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20231113 | 175200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20231113 | 175100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20231113 | 175000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20231113 | 174900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20231113 | 174800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20231113 | 174700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20231113 | 174600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20231113 | 174500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20231113 | 174400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20231113 | 174300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20231113 | 174200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20231113 | 174100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20231113 | 174000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20231113 | 173900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20231113 | 173800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20231113 | 173700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20231113 | 173600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20231113 | 173500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20231113 | 173400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20231113 | 173300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20231113 | 173200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20231113 | 173100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20231113 | 173000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20231113 | 172900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20231113 | 172800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20231113 | 172700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 183 | 20231113 | 172600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20231113 | 172500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20231113 | 172400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20231113 | 172300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20231113 | 172200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20231113 | 172100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20231113 | 172000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20231113 | 171900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20231113 | 171800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20231113 | 171700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20231113 | 171600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20231113 | 171500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20231113 | 171400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20231113 | 171300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20231113 | 171200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20231113 | 171100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20231113 | 171000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20231113 | 170900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20231113 | 170800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20231113 | 170700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20231113 | 170600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 204 | 20231113 | 170500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 205 | 20231113 | 170400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 206 | 20231113 | 170300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 207 | 20231113 | 170200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 208 | 20231113 | 170100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 209 | 20231113 | 170000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 210 | 20231113 | 165900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 211 | 20231113 | 165800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 212 | 20231113 | 165700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 213 | 20231113 | 165600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 214 | 20231113 | 165500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 215 | 20231113 | 165400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 216 | 20231113 | 165300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 217 | 20231113 | 165200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 218 | 20231113 | 165100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 219 | 20231113 | 165000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 220 | 20231113 | 164900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 221 | 20231113 | 164800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 222 | 20231113 | 164700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 223 | 20231113 | 164600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 224 | 20231113 | 164500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 225 | 20231113 | 164400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 226 | 20231113 | 164300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 227 | 20231113 | 164200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 228 | 20231113 | 164100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 229 | 20231113 | 164000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 230 | 20231113 | 163900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 231 | 20231113 | 163800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 232 | 20231113 | 163700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 233 | 20231113 | 163600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 234 | 20231113 | 163500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 235 | 20231113 | 163400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 236 | 20231113 | 163300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 237 | 20231113 | 163200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 238 | 20231113 | 163100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 239 | 20231113 | 163000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 240 | 20231113 | 162900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 241 | 20231113 | 162800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 242 | 20231113 | 162700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 243 | 20231113 | 162600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 244 | 20231113 | 162500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 245 | 20231113 | 162400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 246 | 20231113 | 162300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 247 | 20231113 | 162200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 248 | 20231113 | 162100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 249 | 20231113 | 162000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 250 | 20231113 | 161900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 251 | 20231113 | 161800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 252 | 20231113 | 161700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 253 | 20231113 | 161600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 254 | 20231113 | 161500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 255 | 20231113 | 161400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 256 | 20231113 | 161300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 257 | 20231113 | 161200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 258 | 20231113 | 161100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 259 | 20231113 | 161000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 260 | 20231113 | 160900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 261 | 20231113 | 160800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 262 | 20231113 | 160700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 263 | 20231113 | 160600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 264 | 20231113 | 160500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 265 | 20231113 | 160400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 266 | 20231113 | 160300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 267 | 20231113 | 160200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 268 | 20231113 | 160100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 269 | 20231113 | 160000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 270 | 20231113 | 155900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 271 | 20231113 | 155800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 272 | 20231113 | 155700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 273 | 20231113 | 155600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 274 | 20231113 | 155500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 275 | 20231113 | 155400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 276 | 20231113 | 155300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 277 | 20231113 | 155200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 278 | 20231113 | 155100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 279 | 20231113 | 155000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 280 | 20231113 | 154900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 281 | 20231113 | 154800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 282 | 20231113 | 154700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 283 | 20231113 | 154600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 284 | 20231113 | 154500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 285 | 20231113 | 154400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 286 | 20231113 | 154300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 287 | 20231113 | 154200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 288 | 20231113 | 154100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 289 | 20231113 | 154000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 290 | 20231113 | 153900 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 291 | 20231113 | 153800 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 292 | 20231113 | 153700 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 293 | 20231113 | 153600 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 294 | 20231113 | 153500 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 295 | 20231113 | 153400 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 296 | 20231113 | 153300 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 297 | 20231113 | 153200 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 298 | 20231113 | 153100 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 0 |
| 299 | 20231113 | 153000 | 45655317000 | 116800 | 116800 | 116800 | 116800 | 8917 |
| 300 | 20231113 | 152900 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 301 | 20231113 | 152800 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 302 | 20231113 | 152700 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 303 | 20231113 | 152600 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 304 | 20231113 | 152500 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 305 | 20231113 | 152400 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 306 | 20231113 | 152300 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 307 | 20231113 | 152200 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 308 | 20231113 | 152100 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 309 | 20231113 | 152000 | 44613811400 | 116900 | 116900 | 116900 | 116900 | 0 |
| 310 | 20231113 | 151900 | 44613811400 | 116900 | 117200 | 117200 | 116900 | 630 |
| 311 | 20231113 | 151800 | 44540111900 | 117200 | 117200 | 117300 | 116900 | 1190 |
| 312 | 20231113 | 151700 | 44400746600 | 117100 | 117400 | 117400 | 117100 | 386 |
| 313 | 20231113 | 151600 | 44355473200 | 117400 | 117300 | 117400 | 117100 | 1622 |
| 314 | 20231113 | 151500 | 44165291400 | 117300 | 117000 | 117300 | 117000 | 2710 |
| 315 | 20231113 | 151400 | 43847874900 | 117100 | 116900 | 117100 | 116900 | 441 |
| 316 | 20231113 | 151300 | 43796276400 | 116900 | 116900 | 117100 | 116900 | 754 |
| 317 | 20231113 | 151200 | 43708063500 | 117000 | 117000 | 117100 | 116900 | 650 |
| 318 | 20231113 | 151100 | 43632031000 | 117100 | 117200 | 117200 | 117000 | 166 |
| 319 | 20231113 | 151000 | 43612591600 | 117200 | 117100 | 117300 | 116900 | 439 |
| 320 | 20231113 | 150900 | 43561165200 | 116900 | 116900 | 117300 | 116700 | 506 |
| 321 | 20231113 | 150800 | 43501978700 | 117200 | 117300 | 117400 | 116800 | 225 |
| 322 | 20231113 | 150700 | 43475632200 | 117100 | 117100 | 117400 | 116700 | 1159 |
| 323 | 20231113 | 150600 | 43340013500 | 117300 | 117200 | 117400 | 116900 | 1145 |
| 324 | 20231113 | 150500 | 43205977100 | 117200 | 117500 | 117500 | 117200 | 1147 |
| 325 | 20231113 | 150400 | 43071431300 | 117500 | 117800 | 117800 | 117400 | 588 |
| 326 | 20231113 | 150300 | 43002307600 | 117600 | 117700 | 117700 | 117600 | 479 |
| 327 | 20231113 | 150200 | 42945949700 | 117700 | 117500 | 117700 | 117500 | 397 |
| 328 | 20231113 | 150100 | 42899263900 | 117500 | 117300 | 117500 | 117200 | 564 |
| 329 | 20231113 | 150000 | 42833039700 | 117300 | 117300 | 117400 | 117200 | 183 |
| 330 | 20231113 | 145900 | 42811569800 | 117300 | 117200 | 117300 | 117200 | 304 |
| 331 | 20231113 | 145800 | 42775930600 | 117200 | 117300 | 117400 | 117200 | 203 |
| 332 | 20231113 | 145700 | 42752125300 | 117200 | 117300 | 117500 | 117200 | 488 |
| 333 | 20231113 | 145600 | 42694894200 | 117300 | 117200 | 117400 | 117100 | 497 |
| 334 | 20231113 | 145500 | 42636621700 | 117200 | 117300 | 117400 | 117200 | 390 |
| 335 | 20231113 | 145400 | 42590872800 | 117300 | 117400 | 117400 | 117200 | 178 |
| 336 | 20231113 | 145300 | 42569992600 | 117400 | 117300 | 117400 | 117200 | 437 |
| 337 | 20231113 | 145200 | 42518761700 | 117300 | 117200 | 117400 | 117200 | 756 |
| 338 | 20231113 | 145100 | 42430103200 | 117300 | 117300 | 117300 | 117100 | 414 |
| 339 | 20231113 | 145000 | 42381584900 | 117300 | 117300 | 117600 | 116900 | 2210 |
| 340 | 20231113 | 144900 | 42122750400 | 117300 | 117600 | 117600 | 117300 | 435 |
| 341 | 20231113 | 144800 | 42071676100 | 117700 | 117400 | 117700 | 117300 | 553 |
| 342 | 20231113 | 144700 | 42006659600 | 117400 | 117400 | 117700 | 117300 | 498 |
| 343 | 20231113 | 144600 | 41948183600 | 117400 | 117400 | 117600 | 117400 | 531 |
| 344 | 20231113 | 144500 | 41885808000 | 117400 | 117300 | 117500 | 117200 | 880 |
| 345 | 20231113 | 144400 | 41782588700 | 117300 | 117200 | 117300 | 117100 | 242 |
| 346 | 20231113 | 144300 | 41754227300 | 117100 | 117200 | 117400 | 117100 | 689 |
| 347 | 20231113 | 144200 | 41673464400 | 117200 | 117700 | 117700 | 117200 | 834 |
| 348 | 20231113 | 144100 | 41575545900 | 117600 | 117700 | 117700 | 117400 | 303 |
| 349 | 20231113 | 144000 | 41539948400 | 117700 | 117500 | 117700 | 117500 | 262 |
| 350 | 20231113 | 143900 | 41509138700 | 117500 | 117700 | 117800 | 117500 | 377 |
| 351 | 20231113 | 143800 | 41464775900 | 117700 | 117600 | 117800 | 117500 | 175 |
| 352 | 20231113 | 143700 | 41444187300 | 117600 | 117600 | 117800 | 117500 | 275 |
| 353 | 20231113 | 143600 | 41411837000 | 117700 | 117700 | 117700 | 117500 | 341 |
| 354 | 20231113 | 143500 | 41371728800 | 117600 | 117700 | 117800 | 117600 | 335 |
| 355 | 20231113 | 143400 | 41332309900 | 117600 | 117500 | 117700 | 117400 | 318 |
| 356 | 20231113 | 143300 | 41294934600 | 117600 | 117400 | 117600 | 117300 | 280 |
| 357 | 20231113 | 143200 | 41262048900 | 117400 | 117300 | 117500 | 117300 | 372 |
| 358 | 20231113 | 143100 | 41218351000 | 117300 | 117300 | 117400 | 117200 | 197 |
| 359 | 20231113 | 143000 | 41195239600 | 117300 | 117200 | 117400 | 117200 | 176 |
| 360 | 20231113 | 142900 | 41174597600 | 117200 | 117200 | 117300 | 117200 | 190 |
| 361 | 20231113 | 142800 | 41152319300 | 117300 | 117200 | 117400 | 117200 | 183 |
| 362 | 20231113 | 142700 | 41130861500 | 117300 | 117100 | 117300 | 117100 | 274 |
| 363 | 20231113 | 142600 | 41098753200 | 117300 | 117300 | 117400 | 117100 | 272 |
| 364 | 20231113 | 142500 | 41066871700 | 117300 | 117400 | 117500 | 117300 | 312 |
| 365 | 20231113 | 142400 | 41030267300 | 117400 | 117200 | 117400 | 117100 | 331 |
| 366 | 20231113 | 142300 | 40991451300 | 117200 | 117300 | 117400 | 117200 | 267 |
| 367 | 20231113 | 142200 | 40960124500 | 117400 | 117500 | 117500 | 117300 | 428 |
| 368 | 20231113 | 142100 | 40909860500 | 117500 | 117300 | 117500 | 117200 | 363 |
| 369 | 20231113 | 142000 | 40867246100 | 117200 | 117100 | 117200 | 117100 | 189 |
| 370 | 20231113 | 141900 | 40845110300 | 117100 | 117200 | 117300 | 117100 | 751 |
| 371 | 20231113 | 141800 | 40757117200 | 117200 | 117100 | 117300 | 116900 | 269 |
| 372 | 20231113 | 141700 | 40725615500 | 117200 | 116700 | 117200 | 116700 | 675 |
| 373 | 20231113 | 141600 | 40646691000 | 116800 | 116600 | 116800 | 116500 | 767 |
| 374 | 20231113 | 141500 | 40557295400 | 116700 | 116700 | 116800 | 116600 | 716 |
| 375 | 20231113 | 141400 | 40473727000 | 116600 | 116600 | 116600 | 116400 | 2319 |
| 376 | 20231113 | 141300 | 40203581500 | 116600 | 116900 | 116900 | 116500 | 1102 |
| 377 | 20231113 | 141200 | 40075057400 | 117000 | 116800 | 117200 | 116700 | 2032 |
| 378 | 20231113 | 141100 | 39837731300 | 116900 | 116900 | 117000 | 116800 | 670 |
| 379 | 20231113 | 141000 | 39759444100 | 117000 | 117300 | 117300 | 117000 | 349 |
| 380 | 20231113 | 140900 | 39718595100 | 117300 | 117300 | 117300 | 117200 | 120 |
| 381 | 20231113 | 140800 | 39704528000 | 117300 | 117100 | 117300 | 117100 | 297 |
| 382 | 20231113 | 140700 | 39669737000 | 117200 | 117200 | 117200 | 117000 | 399 |
| 383 | 20231113 | 140600 | 39623000700 | 117200 | 117400 | 117400 | 117200 | 136 |
| 384 | 20231113 | 140500 | 39607053500 | 117300 | 117100 | 117400 | 117100 | 362 |
| 385 | 20231113 | 140400 | 39564595400 | 117100 | 117000 | 117200 | 116800 | 2326 |
| 386 | 20231113 | 140300 | 39292817700 | 116900 | 117100 | 117200 | 116900 | 1642 |
| 387 | 20231113 | 140200 | 39100755700 | 117100 | 117200 | 117300 | 117100 | 308 |
| 388 | 20231113 | 140100 | 39064654600 | 117100 | 117100 | 117300 | 117100 | 256 |
| 389 | 20231113 | 140000 | 39034660800 | 117100 | 117200 | 117300 | 117100 | 460 |
| 390 | 20231113 | 135900 | 38980769100 | 117200 | 117100 | 117300 | 117100 | 276 |
| 391 | 20231113 | 135800 | 38948412600 | 117200 | 117300 | 117300 | 117100 | 224 |
| 392 | 20231113 | 135700 | 38922154200 | 117200 | 117100 | 117200 | 117000 | 304 |
| 393 | 20231113 | 135600 | 38886549300 | 117200 | 117100 | 117300 | 117000 | 2974 |
| 394 | 20231113 | 135500 | 38538379800 | 117100 | 117500 | 117500 | 117100 | 1422 |
| 395 | 20231113 | 135400 | 38371688300 | 117400 | 117500 | 117600 | 117400 | 620 |
| 396 | 20231113 | 135300 | 38298865100 | 117400 | 117800 | 117900 | 117400 | 2117 |
| 397 | 20231113 | 135200 | 38050112900 | 117700 | 117900 | 117900 | 117600 | 386 |
| 398 | 20231113 | 135100 | 38004671700 | 117900 | 117900 | 118000 | 117900 | 159 |
| 399 | 20231113 | 135000 | 37985917300 | 117900 | 117900 | 118200 | 117800 | 299 |
| 400 | 20231113 | 134900 | 37950655800 | 117800 | 117900 | 118000 | 117800 | 311 |
| 401 | 20231113 | 134800 | 37913994300 | 117900 | 118000 | 118300 | 117900 | 178 |
| 402 | 20231113 | 134700 | 37892982300 | 118000 | 118000 | 118000 | 117900 | 177 |
| 403 | 20231113 | 134600 | 37872106200 | 118100 | 117700 | 118200 | 117700 | 178 |
| 404 | 20231113 | 134500 | 37851102300 | 117700 | 117900 | 118000 | 117700 | 279 |
| 405 | 20231113 | 134400 | 37818223000 | 117900 | 118000 | 118100 | 117900 | 236 |
| 406 | 20231113 | 134300 | 37790386100 | 118000 | 118100 | 118100 | 118000 | 118 |
| 407 | 20231113 | 134200 | 37776460600 | 118000 | 118000 | 118100 | 118000 | 724 |
| 408 | 20231113 | 134100 | 37691023200 | 118100 | 118200 | 118200 | 118000 | 661 |
| 409 | 20231113 | 134000 | 37612939800 | 118200 | 118400 | 118400 | 118200 | 432 |
| 410 | 20231113 | 133900 | 37561864100 | 118300 | 118200 | 118400 | 118200 | 270 |
| 411 | 20231113 | 133800 | 37529929100 | 118200 | 118200 | 118400 | 118200 | 102 |
| 412 | 20231113 | 133700 | 37517865100 | 118200 | 118300 | 118400 | 118200 | 55 |
| 413 | 20231113 | 133600 | 37511360000 | 118300 | 118300 | 118400 | 118300 | 118 |
| 414 | 20231113 | 133500 | 37497400000 | 118400 | 118200 | 118400 | 118100 | 435 |
| 415 | 20231113 | 133400 | 37445968900 | 118100 | 118100 | 118200 | 118000 | 114 |
| 416 | 20231113 | 133300 | 37432499600 | 118100 | 118000 | 118200 | 118000 | 101 |
| 417 | 20231113 | 133200 | 37420573800 | 118100 | 118000 | 118200 | 118000 | 53 |
| 418 | 20231113 | 133100 | 37414313100 | 118000 | 118000 | 118200 | 117900 | 252 |
| 419 | 20231113 | 133000 | 37384570100 | 118100 | 118200 | 118200 | 118000 | 221 |
| 420 | 20231113 | 132900 | 37358478600 | 118100 | 118100 | 118200 | 118000 | 125 |
| 421 | 20231113 | 132800 | 37343716700 | 118100 | 117900 | 118100 | 117900 | 136 |
| 422 | 20231113 | 132700 | 37327665800 | 118000 | 118000 | 118100 | 117900 | 55 |
| 423 | 20231113 | 132600 | 37321176900 | 117900 | 117900 | 118000 | 117900 | 201 |
| 424 | 20231113 | 132500 | 37297476200 | 117800 | 117500 | 117800 | 117500 | 373 |
| 425 | 20231113 | 132400 | 37253558600 | 117500 | 117800 | 117900 | 117500 | 2820 |
| 426 | 20231113 | 132300 | 36921780000 | 117800 | 117900 | 117900 | 117800 | 147 |
| 427 | 20231113 | 132200 | 36904461700 | 117800 | 117800 | 117900 | 117700 | 1599 |
| 428 | 20231113 | 132100 | 36716196500 | 117900 | 118100 | 118100 | 117800 | 1834 |
| 429 | 20231113 | 132000 | 36499878100 | 118100 | 118200 | 118200 | 118000 | 262 |
| 430 | 20231113 | 131900 | 36468948500 | 118100 | 118200 | 118200 | 118100 | 143 |
| 431 | 20231113 | 131800 | 36452056900 | 118100 | 118200 | 118200 | 118100 | 102 |
| 432 | 20231113 | 131700 | 36440006300 | 118200 | 118100 | 118200 | 118100 | 30 |
| 433 | 20231113 | 131600 | 36436462600 | 118100 | 118200 | 118200 | 118000 | 262 |
| 434 | 20231113 | 131500 | 36405510800 | 118200 | 118200 | 118200 | 118000 | 396 |
| 435 | 20231113 | 131400 | 36358723600 | 118000 | 118100 | 118300 | 118000 | 196 |
| 436 | 20231113 | 131300 | 36335571800 | 118300 | 118100 | 118300 | 118000 | 297 |
| 437 | 20231113 | 131200 | 36300472900 | 118000 | 118300 | 118300 | 118000 | 464 |
| 438 | 20231113 | 131100 | 36245694300 | 118300 | 118300 | 118300 | 118100 | 224 |
| 439 | 20231113 | 131000 | 36219210200 | 118300 | 118200 | 118400 | 118100 | 757 |
| 440 | 20231113 | 130900 | 36129620100 | 118100 | 118200 | 118300 | 118100 | 445 |
| 441 | 20231113 | 130800 | 36077042500 | 118200 | 118300 | 118300 | 118100 | 258 |
| 442 | 20231113 | 130700 | 36046542200 | 118300 | 118300 | 118300 | 118100 | 251 |
| 443 | 20231113 | 130600 | 36016862900 | 118300 | 118300 | 118300 | 118200 | 161 |
| 444 | 20231113 | 130500 | 35997822400 | 118300 | 118100 | 118300 | 118100 | 494 |
| 445 | 20231113 | 130400 | 35939451200 | 118100 | 118200 | 118300 | 118000 | 419 |
| 446 | 20231113 | 130300 | 35889974300 | 118100 | 118100 | 118300 | 118100 | 32 |
| 447 | 20231113 | 130200 | 35886193400 | 118300 | 118200 | 118300 | 118000 | 139 |
| 448 | 20231113 | 130100 | 35869760300 | 118000 | 118100 | 118100 | 118000 | 203 |
| 449 | 20231113 | 130000 | 35845804600 | 118000 | 118000 | 118200 | 118000 | 89 |
| 450 | 20231113 | 125900 | 35835297100 | 118100 | 118200 | 118200 | 118000 | 175 |
| 451 | 20231113 | 125800 | 35814627800 | 118200 | 118200 | 118200 | 118100 | 84 |
| 452 | 20231113 | 125700 | 35804701700 | 118100 | 118100 | 118200 | 118100 | 117 |
| 453 | 20231113 | 125600 | 35790883500 | 118100 | 118300 | 118400 | 118100 | 100 |
| 454 | 20231113 | 125500 | 35779057800 | 118400 | 118300 | 118400 | 118300 | 186 |
| 455 | 20231113 | 125400 | 35757043200 | 118300 | 118200 | 118300 | 118000 | 71 |
| 456 | 20231113 | 125300 | 35748655800 | 118100 | 118200 | 118300 | 118100 | 29 |
| 457 | 20231113 | 125200 | 35745230200 | 118100 | 118100 | 118400 | 118000 | 299 |
| 458 | 20231113 | 125100 | 35709893300 | 118100 | 118000 | 118200 | 118000 | 59 |
| 459 | 20231113 | 125000 | 35702926400 | 118000 | 118000 | 118100 | 117900 | 194 |
| 460 | 20231113 | 124900 | 35680038200 | 118000 | 118100 | 118100 | 118000 | 166 |
| 461 | 20231113 | 124800 | 35660440900 | 118000 | 118000 | 118000 | 117800 | 182 |
| 462 | 20231113 | 124700 | 35638974300 | 118000 | 117900 | 118000 | 117900 | 63 |
| 463 | 20231113 | 124600 | 35631546200 | 118000 | 117700 | 118000 | 117700 | 217 |
| 464 | 20231113 | 124500 | 35605969600 | 117800 | 117800 | 118000 | 117700 | 229 |
| 465 | 20231113 | 124400 | 35578989400 | 117800 | 117900 | 117900 | 117700 | 339 |
| 466 | 20231113 | 124300 | 35539080500 | 117800 | 117900 | 118000 | 117800 | 37 |
| 467 | 20231113 | 124200 | 35534719100 | 117700 | 117800 | 118000 | 117600 | 484 |
| 468 | 20231113 | 124100 | 35477717300 | 117800 | 117800 | 117900 | 117800 | 106 |
| 469 | 20231113 | 124000 | 35465226300 | 117800 | 117900 | 118000 | 117800 | 81 |
| 470 | 20231113 | 123900 | 35455681600 | 117900 | 117900 | 118000 | 117800 | 77 |
| 471 | 20231113 | 123800 | 35446605000 | 118000 | 117900 | 118000 | 117900 | 106 |
| 472 | 20231113 | 123700 | 35434102400 | 117900 | 117800 | 117900 | 117700 | 403 |
| 473 | 20231113 | 123600 | 35386648800 | 117800 | 117800 | 118000 | 117800 | 80 |
| 474 | 20231113 | 123500 | 35377217500 | 117800 | 117800 | 117900 | 117700 | 184 |
| 475 | 20231113 | 123400 | 35355546000 | 117900 | 117700 | 117900 | 117700 | 189 |
| 476 | 20231113 | 123300 | 35333273300 | 117700 | 117700 | 117800 | 117700 | 278 |
| 477 | 20231113 | 123200 | 35300548100 | 117700 | 117800 | 117800 | 117700 | 209 |
| 478 | 20231113 | 123100 | 35275940800 | 117800 | 117700 | 117800 | 117700 | 314 |
| 479 | 20231113 | 123000 | 35238975900 | 117800 | 117900 | 117900 | 117700 | 353 |
| 480 | 20231113 | 122900 | 35197387900 | 117900 | 117900 | 117900 | 117800 | 263 |
| 481 | 20231113 | 122800 | 35166393900 | 117900 | 117800 | 118000 | 117800 | 116 |
| 482 | 20231113 | 122700 | 35152720600 | 117700 | 118000 | 118000 | 117700 | 502 |
| 483 | 20231113 | 122600 | 35093606000 | 118000 | 117900 | 118000 | 117800 | 108 |
| 484 | 20231113 | 122500 | 35080873400 | 117800 | 117800 | 117900 | 117700 | 315 |
| 485 | 20231113 | 122400 | 35043755700 | 117900 | 117800 | 118000 | 117700 | 314 |
| 486 | 20231113 | 122300 | 35006746200 | 117900 | 117900 | 117900 | 117700 | 149 |
| 487 | 20231113 | 122200 | 34989196000 | 117900 | 117500 | 117900 | 117400 | 505 |
| 488 | 20231113 | 122100 | 34929810900 | 117500 | 117700 | 118000 | 117500 | 434 |
| 489 | 20231113 | 122000 | 34878729400 | 117600 | 117600 | 117600 | 117500 | 203 |
| 490 | 20231113 | 121900 | 34854867700 | 117600 | 117500 | 117600 | 117400 | 271 |
| 491 | 20231113 | 121800 | 34823019100 | 117400 | 117800 | 117900 | 117300 | 2794 |
| 492 | 20231113 | 121700 | 34494790600 | 117800 | 118000 | 118000 | 117800 | 770 |
| 493 | 20231113 | 121600 | 34403987700 | 118000 | 118100 | 118100 | 117900 | 137 |
| 494 | 20231113 | 121500 | 34387821100 | 118000 | 117900 | 118100 | 117900 | 94 |
| 495 | 20231113 | 121400 | 34376730100 | 118000 | 117800 | 118000 | 117800 | 131 |
| 496 | 20231113 | 121300 | 34361280100 | 117900 | 117900 | 118000 | 117800 | 145 |
| 497 | 20231113 | 121200 | 34344186200 | 117900 | 117600 | 117900 | 117600 | 336 |
| 498 | 20231113 | 121100 | 34304638100 | 117600 | 117800 | 117800 | 117600 | 144 |
| 499 | 20231113 | 121000 | 34287698900 | 117800 | 118000 | 118000 | 117600 | 5552 |
| 500 | 20231113 | 120900 | 33633920700 | 117900 | 117900 | 118000 | 117800 | 929 |
| 501 | 20231113 | 120800 | 33524452800 | 117900 | 117900 | 118000 | 117800 | 260 |
| 502 | 20231113 | 120700 | 33493798600 | 117900 | 117900 | 118000 | 117800 | 522 |
| 503 | 20231113 | 120600 | 33432252900 | 118000 | 118000 | 118200 | 117900 | 638 |
| 504 | 20231113 | 120500 | 33356925800 | 118100 | 118300 | 118400 | 118000 | 591 |
| 505 | 20231113 | 120400 | 33287143300 | 118200 | 118400 | 118400 | 118200 | 243 |
| 506 | 20231113 | 120300 | 33258404200 | 118400 | 118400 | 118500 | 118200 | 400 |
| 507 | 20231113 | 120200 | 33211082900 | 118500 | 118600 | 118600 | 118400 | 99 |
| 508 | 20231113 | 120100 | 33199352800 | 118500 | 118500 | 118600 | 118200 | 394 |
| 509 | 20231113 | 120000 | 33152679700 | 118600 | 118600 | 118600 | 118500 | 49 |
| 510 | 20231113 | 115900 | 33146870800 | 118500 | 118600 | 118600 | 118500 | 939 |
| 511 | 20231113 | 115800 | 33035589300 | 118500 | 118600 | 118700 | 118500 | 108 |
| 512 | 20231113 | 115700 | 33022780200 | 118600 | 118600 | 118700 | 118500 | 2287 |
| 513 | 20231113 | 115600 | 32751740000 | 118600 | 118400 | 118600 | 118400 | 150 |
| 514 | 20231113 | 115500 | 32733964100 | 118300 | 118200 | 118300 | 118100 | 409 |
| 515 | 20231113 | 115400 | 32685614000 | 118200 | 118300 | 118400 | 118200 | 189 |
| 516 | 20231113 | 115300 | 32663256000 | 118300 | 118500 | 118600 | 118200 | 340 |
| 517 | 20231113 | 115200 | 32623007800 | 118400 | 118400 | 118500 | 118400 | 211 |
| 518 | 20231113 | 115100 | 32598016000 | 118400 | 118100 | 118500 | 118100 | 239 |
| 519 | 20231113 | 115000 | 32569738000 | 118300 | 117900 | 118500 | 117900 | 285 |
| 520 | 20231113 | 114900 | 32536059900 | 117500 | 118500 | 118600 | 117500 | 9334 |
| 521 | 20231113 | 114800 | 31436917000 | 118600 | 118400 | 118600 | 118400 | 237 |
| 522 | 20231113 | 114700 | 31408838200 | 118400 | 118400 | 118500 | 118400 | 95 |
| 523 | 20231113 | 114600 | 31397588000 | 118500 | 118500 | 118600 | 118400 | 200 |
| 524 | 20231113 | 114500 | 31373891000 | 118500 | 118500 | 118600 | 118200 | 1032 |
| 525 | 20231113 | 114400 | 31251703200 | 118600 | 118800 | 118800 | 118600 | 161 |
| 526 | 20231113 | 114300 | 31232607100 | 118700 | 118600 | 118800 | 118600 | 165 |
| 527 | 20231113 | 114200 | 31213028400 | 118600 | 118700 | 118700 | 118600 | 139 |
| 528 | 20231113 | 114100 | 31196542500 | 118600 | 118700 | 118800 | 118600 | 87 |
| 529 | 20231113 | 114000 | 31186217200 | 118700 | 118900 | 119000 | 118600 | 143 |
| 530 | 20231113 | 113900 | 31169223800 | 118900 | 118700 | 118900 | 118600 | 212 |
| 531 | 20231113 | 113800 | 31144050800 | 118700 | 118900 | 118900 | 118500 | 311 |
| 532 | 20231113 | 113700 | 31107108900 | 118900 | 118900 | 119000 | 118900 | 159 |
| 533 | 20231113 | 113600 | 31088203100 | 118900 | 118900 | 119000 | 118900 | 205 |
| 534 | 20231113 | 113500 | 31063821400 | 118900 | 118900 | 119000 | 118700 | 207 |
| 535 | 20231113 | 113400 | 31039215300 | 118900 | 118700 | 119000 | 118600 | 744 |
| 536 | 20231113 | 113300 | 30950900000 | 118600 | 118600 | 118700 | 118500 | 590 |
| 537 | 20231113 | 113200 | 30880930000 | 118600 | 118700 | 118700 | 118500 | 148 |
| 538 | 20231113 | 113100 | 30863376000 | 118600 | 118500 | 118700 | 118500 | 257 |
| 539 | 20231113 | 113000 | 30832886500 | 118500 | 118500 | 118600 | 118500 | 171 |
| 540 | 20231113 | 112900 | 30812610600 | 118600 | 118600 | 118700 | 118500 | 635 |
| 541 | 20231113 | 112800 | 30737354200 | 118500 | 118700 | 118700 | 118500 | 441 |
| 542 | 20231113 | 112700 | 30685067700 | 118700 | 119000 | 119000 | 118600 | 958 |
| 543 | 20231113 | 112600 | 30571352200 | 118900 | 118800 | 119000 | 118700 | 125 |
| 544 | 20231113 | 112500 | 30556501800 | 118700 | 118800 | 118900 | 118600 | 581 |
| 545 | 20231113 | 112400 | 30487529500 | 118900 | 118900 | 119000 | 118800 | 150 |
| 546 | 20231113 | 112300 | 30469699800 | 119000 | 118900 | 119100 | 118900 | 125 |
| 547 | 20231113 | 112200 | 30454826700 | 118900 | 118900 | 119000 | 118900 | 90 |
| 548 | 20231113 | 112100 | 30444124800 | 118900 | 119000 | 119100 | 118900 | 154 |
| 549 | 20231113 | 112000 | 30425805800 | 119000 | 119000 | 119100 | 118900 | 106 |
| 550 | 20231113 | 111900 | 30413196700 | 119000 | 119000 | 119000 | 118800 | 112 |
| 551 | 20231113 | 111800 | 30399875700 | 118900 | 119000 | 119200 | 118800 | 327 |
| 552 | 20231113 | 111700 | 30360979200 | 119100 | 119200 | 119200 | 119000 | 178 |
| 553 | 20231113 | 111600 | 30339778500 | 119100 | 119300 | 119300 | 119000 | 483 |
| 554 | 20231113 | 111500 | 30282234700 | 119200 | 119200 | 119200 | 119000 | 305 |
| 555 | 20231113 | 111400 | 30245897100 | 119200 | 119300 | 119300 | 119200 | 347 |
| 556 | 20231113 | 111300 | 30204514000 | 119200 | 119300 | 119300 | 119200 | 188 |
| 557 | 20231113 | 111200 | 30182095000 | 119300 | 119200 | 119300 | 119200 | 68 |
| 558 | 20231113 | 111100 | 30173988700 | 119300 | 119200 | 119300 | 119200 | 65 |
| 559 | 20231113 | 111000 | 30166237400 | 119300 | 119000 | 119300 | 119000 | 410 |
| 560 | 20231113 | 110900 | 30117354100 | 119000 | 119000 | 119100 | 119000 | 82 |
| 561 | 20231113 | 110800 | 30107592600 | 119100 | 119100 | 119200 | 119000 | 51 |
| 562 | 20231113 | 110700 | 30101520000 | 119100 | 119100 | 119200 | 119000 | 181 |
| 563 | 20231113 | 110600 | 30079964200 | 119100 | 119000 | 119100 | 118800 | 409 |
| 564 | 20231113 | 110500 | 30031326700 | 119100 | 118900 | 119100 | 118900 | 27 |
| 565 | 20231113 | 110400 | 30028115000 | 118900 | 119000 | 119100 | 118900 | 158 |
| 566 | 20231113 | 110300 | 30009309800 | 119000 | 118900 | 119100 | 118900 | 338 |
| 567 | 20231113 | 110200 | 29969096900 | 119000 | 119300 | 119300 | 118900 | 610 |
| 568 | 20231113 | 110100 | 29896468700 | 119200 | 119300 | 119300 | 119100 | 137 |
| 569 | 20231113 | 110000 | 29880139000 | 119300 | 119000 | 119300 | 119000 | 275 |
| 570 | 20231113 | 105900 | 29847375700 | 119000 | 118900 | 119000 | 118800 | 236 |
| 571 | 20231113 | 105800 | 29819310500 | 118800 | 119000 | 119000 | 118800 | 84 |
| 572 | 20231113 | 105700 | 29809323300 | 118900 | 119000 | 119100 | 118900 | 246 |
| 573 | 20231113 | 105600 | 29780060200 | 119100 | 118900 | 119100 | 118900 | 70 |
| 574 | 20231113 | 105500 | 29771729500 | 118900 | 119000 | 119200 | 118900 | 143 |
| 575 | 20231113 | 105400 | 29754703800 | 119100 | 119000 | 119200 | 118800 | 208 |
| 576 | 20231113 | 105300 | 29729937500 | 119000 | 119000 | 119100 | 118800 | 214 |
| 577 | 20231113 | 105200 | 29704496600 | 119000 | 119100 | 119100 | 119000 | 70 |
| 578 | 20231113 | 105100 | 29696163000 | 119000 | 119000 | 119000 | 118900 | 101 |
| 579 | 20231113 | 105000 | 29684145500 | 119000 | 118900 | 119000 | 118800 | 291 |
| 580 | 20231113 | 104900 | 29649541500 | 118900 | 118800 | 118900 | 118700 | 164 |
| 581 | 20231113 | 104800 | 29630063300 | 118900 | 118600 | 118900 | 118500 | 284 |
| 582 | 20231113 | 104700 | 29596378600 | 118600 | 118900 | 119000 | 118600 | 369 |
| 583 | 20231113 | 104600 | 29552567700 | 118700 | 119100 | 119300 | 118700 | 444 |
| 584 | 20231113 | 104500 | 29499744800 | 119200 | 119600 | 119600 | 119100 | 455 |
| 585 | 20231113 | 104400 | 29445380200 | 119700 | 119200 | 119700 | 119100 | 1787 |
| 586 | 20231113 | 104300 | 29232129700 | 119100 | 118200 | 119100 | 118200 | 1243 |
| 587 | 20231113 | 104200 | 29084854400 | 118300 | 118400 | 118500 | 118200 | 713 |
| 588 | 20231113 | 104100 | 29000481900 | 118400 | 118700 | 118700 | 118400 | 207 |
| 589 | 20231113 | 104000 | 28975964100 | 118700 | 118500 | 118800 | 118500 | 542 |
| 590 | 20231113 | 103900 | 28911704400 | 118500 | 118700 | 118800 | 118500 | 795 |
| 591 | 20231113 | 103800 | 28817407300 | 118700 | 118700 | 118700 | 118600 | 255 |
| 592 | 20231113 | 103700 | 28787152300 | 118800 | 118700 | 118800 | 118700 | 298 |
| 593 | 20231113 | 103600 | 28751767400 | 118800 | 118700 | 118800 | 118600 | 306 |
| 594 | 20231113 | 103500 | 28715450800 | 118700 | 119000 | 119000 | 118600 | 419 |
| 595 | 20231113 | 103400 | 28665684800 | 119100 | 119000 | 119100 | 119000 | 108 |
| 596 | 20231113 | 103300 | 28652827300 | 119100 | 119200 | 119200 | 119100 | 463 |
| 597 | 20231113 | 103200 | 28597672500 | 119100 | 119100 | 119200 | 119100 | 83 |
| 598 | 20231113 | 103100 | 28587786400 | 119100 | 119100 | 119200 | 119100 | 61 |
| 599 | 20231113 | 103000 | 28580520500 | 119100 | 119200 | 119200 | 119000 | 834 |
| 600 | 20231113 | 102900 | 28481225200 | 119200 | 119100 | 119200 | 119000 | 880 |
| 601 | 20231113 | 102800 | 28376383900 | 119100 | 118900 | 119100 | 118900 | 264 |
| 602 | 20231113 | 102700 | 28344962300 | 118800 | 118800 | 118800 | 118300 | 3633 |
| 603 | 20231113 | 102600 | 27913889300 | 118700 | 118700 | 118800 | 118600 | 362 |
| 604 | 20231113 | 102500 | 27870924500 | 118700 | 118600 | 119000 | 118600 | 343 |
| 605 | 20231113 | 102400 | 27830223600 | 118600 | 119000 | 119100 | 118500 | 3133 |
| 606 | 20231113 | 102300 | 27458304900 | 119100 | 118800 | 119100 | 118800 | 419 |
| 607 | 20231113 | 102200 | 27408515100 | 118800 | 119000 | 119000 | 118700 | 1361 |
| 608 | 20231113 | 102100 | 27246758500 | 119100 | 119300 | 119300 | 119000 | 461 |
| 609 | 20231113 | 102000 | 27191850100 | 119300 | 119500 | 119500 | 119200 | 338 |
| 610 | 20231113 | 101900 | 27151510600 | 119600 | 119600 | 119700 | 119500 | 515 |
| 611 | 20231113 | 101800 | 27089927700 | 119500 | 119400 | 119500 | 119300 | 469 |
| 612 | 20231113 | 101700 | 27033907400 | 119400 | 119200 | 119400 | 119200 | 433 |
| 613 | 20231113 | 101600 | 26982248300 | 119100 | 119100 | 119200 | 119000 | 405 |
| 614 | 20231113 | 101500 | 26934031100 | 119000 | 119300 | 119300 | 119000 | 700 |
| 615 | 20231113 | 101400 | 26850654200 | 119300 | 119300 | 119400 | 119200 | 405 |
| 616 | 20231113 | 101300 | 26802344400 | 119200 | 119500 | 119500 | 119200 | 74 |
| 617 | 20231113 | 101200 | 26793513900 | 119500 | 119400 | 119500 | 119200 | 303 |
| 618 | 20231113 | 101100 | 26757346200 | 119400 | 119600 | 119600 | 119300 | 148 |
| 619 | 20231113 | 101000 | 26739662600 | 119600 | 119100 | 119600 | 119100 | 644 |
| 620 | 20231113 | 100900 | 26662786500 | 119100 | 119400 | 119400 | 119100 | 343 |
| 621 | 20231113 | 100800 | 26621914200 | 119300 | 119700 | 119700 | 119300 | 187 |
| 622 | 20231113 | 100700 | 26599578000 | 119700 | 119200 | 119700 | 119200 | 356 |
| 623 | 20231113 | 100600 | 26557055200 | 119200 | 119100 | 119200 | 118800 | 1972 |
| 624 | 20231113 | 100500 | 26322565500 | 119100 | 119100 | 119200 | 119000 | 599 |
| 625 | 20231113 | 100400 | 26251238100 | 119100 | 119200 | 119400 | 119100 | 763 |
| 626 | 20231113 | 100300 | 26160196800 | 119100 | 119400 | 119400 | 119000 | 1243 |
| 627 | 20231113 | 100200 | 26012149200 | 119500 | 119500 | 119600 | 119200 | 857 |
| 628 | 20231113 | 100100 | 25909839200 | 119600 | 119600 | 119700 | 119400 | 964 |
| 629 | 20231113 | 100000 | 25794641300 | 119600 | 120000 | 120100 | 119500 | 953 |
| 630 | 20231113 | 095900 | 25680522500 | 120100 | 120300 | 120300 | 120000 | 938 |
| 631 | 20231113 | 095800 | 25567831000 | 120300 | 120300 | 120400 | 120300 | 221 |
| 632 | 20231113 | 095700 | 25541243900 | 120400 | 120500 | 120500 | 120400 | 106 |
| 633 | 20231113 | 095600 | 25528476100 | 120400 | 120600 | 120700 | 120400 | 647 |
| 634 | 20231113 | 095500 | 25450507600 | 120600 | 120800 | 120800 | 120500 | 603 |
| 635 | 20231113 | 095400 | 25377788100 | 120800 | 120600 | 120800 | 120500 | 973 |
| 636 | 20231113 | 095300 | 25260468300 | 120600 | 121100 | 121100 | 120600 | 1216 |
| 637 | 20231113 | 095200 | 25113476600 | 121100 | 121100 | 121300 | 120700 | 1362 |
| 638 | 20231113 | 095100 | 24948564300 | 121000 | 120600 | 121100 | 120600 | 1569 |
| 639 | 20231113 | 095000 | 24758844900 | 120600 | 120600 | 120600 | 120400 | 466 |
| 640 | 20231113 | 094900 | 24702659100 | 120600 | 120500 | 120700 | 120300 | 345 |
| 641 | 20231113 | 094800 | 24661080800 | 120500 | 120700 | 120800 | 120500 | 834 |
| 642 | 20231113 | 094700 | 24560466100 | 120800 | 120300 | 121100 | 120300 | 982 |
| 643 | 20231113 | 094600 | 24441782700 | 120500 | 120200 | 120500 | 120200 | 824 |
| 644 | 20231113 | 094500 | 24342664900 | 120300 | 120100 | 120300 | 120100 | 339 |
| 645 | 20231113 | 094400 | 24301920900 | 120100 | 120200 | 120200 | 120000 | 377 |
| 646 | 20231113 | 094300 | 24256639300 | 120200 | 120500 | 120500 | 120000 | 1832 |
| 647 | 20231113 | 094200 | 24036389500 | 120500 | 120500 | 120600 | 120400 | 232 |
| 648 | 20231113 | 094100 | 24008437300 | 120500 | 120300 | 120700 | 120300 | 1377 |
| 649 | 20231113 | 094000 | 23842486400 | 120200 | 119900 | 120300 | 119600 | 1357 |
| 650 | 20231113 | 093900 | 23679766500 | 120100 | 120200 | 120300 | 119800 | 1293 |
| 651 | 20231113 | 093800 | 23524486900 | 120200 | 119900 | 120300 | 119700 | 2527 |
| 652 | 20231113 | 093700 | 23221184200 | 119900 | 119400 | 119900 | 119300 | 2277 |
| 653 | 20231113 | 093600 | 22948881700 | 119500 | 119500 | 119500 | 119300 | 913 |
| 654 | 20231113 | 093500 | 22839873700 | 119500 | 118900 | 119500 | 118600 | 4692 |
| 655 | 20231113 | 093400 | 22281303700 | 118700 | 119400 | 119500 | 118500 | 5751 |
| 656 | 20231113 | 093300 | 21597076200 | 119400 | 120000 | 120100 | 119400 | 2863 |
| 657 | 20231113 | 093200 | 21254337600 | 120100 | 119800 | 120300 | 119700 | 1803 |
| 658 | 20231113 | 093100 | 21037719500 | 119700 | 120900 | 120900 | 119600 | 4515 |
| 659 | 20231113 | 093000 | 20494853200 | 120800 | 121800 | 121800 | 120800 | 3418 |
| 660 | 20231113 | 092900 | 20080562300 | 121900 | 122200 | 122300 | 121800 | 913 |
| 661 | 20231113 | 092800 | 19969142900 | 122300 | 121400 | 122300 | 121300 | 1523 |
| 662 | 20231113 | 092700 | 19783621300 | 121400 | 121700 | 122000 | 121400 | 1963 |
| 663 | 20231113 | 092600 | 19544767200 | 121800 | 122200 | 122700 | 121800 | 3184 |
| 664 | 20231113 | 092500 | 19155377600 | 122200 | 121400 | 122200 | 121400 | 2071 |
| 665 | 20231113 | 092400 | 18903101500 | 121400 | 121900 | 122000 | 121400 | 5472 |
| 666 | 20231113 | 092300 | 18237866100 | 121900 | 122100 | 122400 | 121900 | 2465 |
| 667 | 20231113 | 092200 | 17936850100 | 122200 | 122300 | 122500 | 122100 | 3107 |
| 668 | 20231113 | 092100 | 17557056500 | 122300 | 122700 | 123000 | 122300 | 7245 |
| 669 | 20231113 | 092000 | 16668390500 | 122700 | 122800 | 123200 | 122100 | 10385 |
| 670 | 20231113 | 091900 | 15393571300 | 122900 | 122600 | 123200 | 122200 | 12389 |
| 671 | 20231113 | 091800 | 13873601800 | 122500 | 122000 | 122600 | 121800 | 4644 |
| 672 | 20231113 | 091700 | 13305646300 | 122100 | 122300 | 122700 | 121800 | 7168 |
| 673 | 20231113 | 091600 | 12428701800 | 122300 | 121100 | 122800 | 121000 | 11932 |
| 674 | 20231113 | 091500 | 10972588700 | 120900 | 121200 | 121300 | 120900 | 1398 |
| 675 | 20231113 | 091400 | 10803396800 | 121200 | 120600 | 121300 | 120500 | 1335 |
| 676 | 20231113 | 091300 | 10641947400 | 120900 | 121200 | 121300 | 120400 | 4231 |
| 677 | 20231113 | 091200 | 10130951800 | 121200 | 121300 | 121600 | 121100 | 4657 |
| 678 | 20231113 | 091100 | 9565714100 | 121300 | 121300 | 121900 | 120800 | 9297 |
| 679 | 20231113 | 091000 | 8436165300 | 121400 | 120100 | 121400 | 119900 | 5014 |
| 680 | 20231113 | 090900 | 7832060800 | 120100 | 120600 | 121400 | 119900 | 13521 |
| 681 | 20231113 | 090800 | 6195957800 | 120700 | 119200 | 120700 | 119200 | 9265 |
| 682 | 20231113 | 090700 | 5085010100 | 119200 | 118200 | 119200 | 118200 | 1674 |
| 683 | 20231113 | 090600 | 4886350500 | 118200 | 118000 | 118300 | 118000 | 497 |
| 684 | 20231113 | 090500 | 4827688900 | 118000 | 118700 | 118700 | 117600 | 4863 |
| 685 | 20231113 | 090400 | 4254103900 | 118700 | 117600 | 118700 | 117600 | 1303 |
| 686 | 20231113 | 090300 | 4100298300 | 117600 | 118700 | 118700 | 117500 | 3045 |
| 687 | 20231113 | 090200 | 3740209100 | 118700 | 120300 | 120500 | 118600 | 8731 |
| 688 | 20231113 | 090100 | 2696937900 | 120300 | 120200 | 120400 | 119800 | 4795 |
| 689 | 20231113 | 090000 | 2120732700 | 120200 | 119500 | 120800 | 119500 | 17270 |