37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 194700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 3 | 20231121 | 194600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 4 | 20231121 | 194500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 5 | 20231121 | 194400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 6 | 20231121 | 194300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 7 | 20231121 | 194200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 8 | 20231121 | 194100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 9 | 20231121 | 194000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 10 | 20231121 | 193900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 11 | 20231121 | 193800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 12 | 20231121 | 193700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 13 | 20231121 | 193600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 14 | 20231121 | 193500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 15 | 20231121 | 193400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 16 | 20231121 | 193300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 17 | 20231121 | 193200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 18 | 20231121 | 193100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 19 | 20231121 | 193000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 20 | 20231121 | 192900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 21 | 20231121 | 192800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 22 | 20231121 | 192700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 23 | 20231121 | 192600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 24 | 20231121 | 192500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 25 | 20231121 | 192400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 26 | 20231121 | 192300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 27 | 20231121 | 192200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 28 | 20231121 | 192100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 29 | 20231121 | 192000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 30 | 20231121 | 191900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 31 | 20231121 | 191800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 32 | 20231121 | 191700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 33 | 20231121 | 191600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 34 | 20231121 | 191500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 35 | 20231121 | 191400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 36 | 20231121 | 191300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 37 | 20231121 | 191200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 38 | 20231121 | 191100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 39 | 20231121 | 191000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 40 | 20231121 | 190900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 41 | 20231121 | 190800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 42 | 20231121 | 190700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 43 | 20231121 | 190600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 44 | 20231121 | 190500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 45 | 20231121 | 190400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 46 | 20231121 | 190300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 47 | 20231121 | 190200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 48 | 20231121 | 190100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 49 | 20231121 | 190000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 50 | 20231121 | 185900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 51 | 20231121 | 185800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 52 | 20231121 | 185700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 53 | 20231121 | 185600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 54 | 20231121 | 185500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 55 | 20231121 | 185400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 56 | 20231121 | 185300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 57 | 20231121 | 185200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 58 | 20231121 | 185100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 59 | 20231121 | 185000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 60 | 20231121 | 184900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 61 | 20231121 | 184800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 62 | 20231121 | 184700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 63 | 20231121 | 184600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 64 | 20231121 | 184500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 65 | 20231121 | 184400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 66 | 20231121 | 184300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 67 | 20231121 | 184200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 68 | 20231121 | 184100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 69 | 20231121 | 184000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 70 | 20231121 | 183900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 71 | 20231121 | 183800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 72 | 20231121 | 183700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 73 | 20231121 | 183600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 74 | 20231121 | 183500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 75 | 20231121 | 183400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 76 | 20231121 | 183300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 77 | 20231121 | 183200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 78 | 20231121 | 183100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 79 | 20231121 | 183000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 80 | 20231121 | 182900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 81 | 20231121 | 182800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 82 | 20231121 | 182700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 83 | 20231121 | 182600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 84 | 20231121 | 182500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 85 | 20231121 | 182400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 86 | 20231121 | 182300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 87 | 20231121 | 182200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 88 | 20231121 | 182100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 89 | 20231121 | 182000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 90 | 20231121 | 181900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 91 | 20231121 | 181800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 92 | 20231121 | 181700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 93 | 20231121 | 181600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 94 | 20231121 | 181500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 95 | 20231121 | 181400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 96 | 20231121 | 181300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 97 | 20231121 | 181200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 98 | 20231121 | 181100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 99 | 20231121 | 181000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 100 | 20231121 | 180900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 101 | 20231121 | 180800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 102 | 20231121 | 180700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 103 | 20231121 | 180600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 104 | 20231121 | 180500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 105 | 20231121 | 180400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 106 | 20231121 | 180300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 107 | 20231121 | 180200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 108 | 20231121 | 180100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 109 | 20231121 | 180000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 110 | 20231121 | 175900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 111 | 20231121 | 175800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 112 | 20231121 | 175700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 113 | 20231121 | 175600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 114 | 20231121 | 175500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 115 | 20231121 | 175400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 116 | 20231121 | 175300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 117 | 20231121 | 175200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 118 | 20231121 | 175100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 119 | 20231121 | 175000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 120 | 20231121 | 174900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 121 | 20231121 | 174800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 122 | 20231121 | 174700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 123 | 20231121 | 174600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 124 | 20231121 | 174500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 125 | 20231121 | 174400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 126 | 20231121 | 174300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 127 | 20231121 | 174200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 128 | 20231121 | 174100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 129 | 20231121 | 174000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 130 | 20231121 | 173900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 131 | 20231121 | 173800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 132 | 20231121 | 173700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 133 | 20231121 | 173600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 134 | 20231121 | 173500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 135 | 20231121 | 173400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 136 | 20231121 | 173300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 137 | 20231121 | 173200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 138 | 20231121 | 173100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 139 | 20231121 | 173000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 140 | 20231121 | 172900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 141 | 20231121 | 172800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 142 | 20231121 | 172700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 143 | 20231121 | 172600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 144 | 20231121 | 172500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 145 | 20231121 | 172400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 146 | 20231121 | 172300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 147 | 20231121 | 172200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 148 | 20231121 | 172100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 149 | 20231121 | 172000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 150 | 20231121 | 171900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 151 | 20231121 | 171800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 152 | 20231121 | 171700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 153 | 20231121 | 171600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 154 | 20231121 | 171500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 155 | 20231121 | 171400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 156 | 20231121 | 171300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 157 | 20231121 | 171200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 158 | 20231121 | 171100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 159 | 20231121 | 171000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 160 | 20231121 | 170900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 161 | 20231121 | 170800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 162 | 20231121 | 170700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 163 | 20231121 | 170600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 164 | 20231121 | 170500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 165 | 20231121 | 170400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 166 | 20231121 | 170300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 167 | 20231121 | 170200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 168 | 20231121 | 170100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 169 | 20231121 | 170000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 170 | 20231121 | 165900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 171 | 20231121 | 165800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 172 | 20231121 | 165700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 173 | 20231121 | 165600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 174 | 20231121 | 165500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 175 | 20231121 | 165400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 176 | 20231121 | 165300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 177 | 20231121 | 165200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 178 | 20231121 | 165100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 179 | 20231121 | 165000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 180 | 20231121 | 164900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 181 | 20231121 | 164800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 182 | 20231121 | 164700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 183 | 20231121 | 164600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 184 | 20231121 | 164500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 185 | 20231121 | 164400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 186 | 20231121 | 164300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 187 | 20231121 | 164200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 188 | 20231121 | 164100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 189 | 20231121 | 164000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 190 | 20231121 | 163900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 191 | 20231121 | 163800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 192 | 20231121 | 163700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 193 | 20231121 | 163600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 194 | 20231121 | 163500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 195 | 20231121 | 163400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 196 | 20231121 | 163300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 197 | 20231121 | 163200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 198 | 20231121 | 163100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 199 | 20231121 | 163000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 200 | 20231121 | 162900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 201 | 20231121 | 162800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 202 | 20231121 | 162700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 203 | 20231121 | 162600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 204 | 20231121 | 162500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 205 | 20231121 | 162400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 206 | 20231121 | 162300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 207 | 20231121 | 162200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 208 | 20231121 | 162100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 209 | 20231121 | 162000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 210 | 20231121 | 161900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 211 | 20231121 | 161800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 212 | 20231121 | 161700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 213 | 20231121 | 161600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 214 | 20231121 | 161500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 215 | 20231121 | 161400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 216 | 20231121 | 161300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 217 | 20231121 | 161200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 218 | 20231121 | 161100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 219 | 20231121 | 161000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 220 | 20231121 | 160900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 221 | 20231121 | 160800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 222 | 20231121 | 160700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 223 | 20231121 | 160600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 224 | 20231121 | 160500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 225 | 20231121 | 160400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 226 | 20231121 | 160300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 227 | 20231121 | 160200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 228 | 20231121 | 160100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 229 | 20231121 | 160000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 230 | 20231121 | 155900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 231 | 20231121 | 155800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 232 | 20231121 | 155700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 233 | 20231121 | 155600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 234 | 20231121 | 155500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 235 | 20231121 | 155400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 236 | 20231121 | 155300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 237 | 20231121 | 155200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 238 | 20231121 | 155100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 239 | 20231121 | 155000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 240 | 20231121 | 154900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 241 | 20231121 | 154800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 242 | 20231121 | 154700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 243 | 20231121 | 154600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 244 | 20231121 | 154500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 245 | 20231121 | 154400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 246 | 20231121 | 154300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 247 | 20231121 | 154200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 248 | 20231121 | 154100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 249 | 20231121 | 154000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 250 | 20231121 | 153900 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 251 | 20231121 | 153800 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 252 | 20231121 | 153700 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 253 | 20231121 | 153600 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 254 | 20231121 | 153500 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 255 | 20231121 | 153400 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 256 | 20231121 | 153300 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 257 | 20231121 | 153200 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 258 | 20231121 | 153100 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 0 |
| 259 | 20231121 | 153000 | 11110357200 | 134500 | 134500 | 134500 | 134500 | 7062 |
| 260 | 20231121 | 152900 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 261 | 20231121 | 152800 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 262 | 20231121 | 152700 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 263 | 20231121 | 152600 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 264 | 20231121 | 152500 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 265 | 20231121 | 152400 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 266 | 20231121 | 152300 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 267 | 20231121 | 152200 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 268 | 20231121 | 152100 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 269 | 20231121 | 152000 | 10160518200 | 134900 | 134900 | 134900 | 134900 | 0 |
| 270 | 20231121 | 151900 | 10160518200 | 134900 | 134800 | 134900 | 134600 | 244 |
| 271 | 20231121 | 151800 | 10127615200 | 134600 | 134800 | 134800 | 134600 | 228 |
| 272 | 20231121 | 151700 | 10096896000 | 134800 | 134500 | 134800 | 134500 | 58 |
| 273 | 20231121 | 151600 | 10089085200 | 134500 | 134700 | 134800 | 134500 | 582 |
| 274 | 20231121 | 151500 | 10010710200 | 134700 | 134800 | 134800 | 134500 | 360 |
| 275 | 20231121 | 151400 | 9962255500 | 134600 | 134600 | 134900 | 134600 | 121 |
| 276 | 20231121 | 151300 | 9945967400 | 134900 | 134900 | 134900 | 134700 | 302 |
| 277 | 20231121 | 151200 | 9905252400 | 134900 | 134800 | 134900 | 134700 | 160 |
| 278 | 20231121 | 151100 | 9883683300 | 134800 | 134800 | 134900 | 134700 | 276 |
| 279 | 20231121 | 151000 | 9846473400 | 134700 | 134700 | 134800 | 134600 | 175 |
| 280 | 20231121 | 150900 | 9822916000 | 134700 | 134800 | 134800 | 134500 | 459 |
| 281 | 20231121 | 150800 | 9761091600 | 134700 | 134800 | 134800 | 134700 | 367 |
| 282 | 20231121 | 150700 | 9711653300 | 134700 | 134800 | 134800 | 134700 | 171 |
| 283 | 20231121 | 150600 | 9688609300 | 134800 | 134800 | 134800 | 134700 | 246 |
| 284 | 20231121 | 150500 | 9655457000 | 134800 | 134800 | 134800 | 134700 | 62 |
| 285 | 20231121 | 150400 | 9647105300 | 134800 | 134600 | 134800 | 134600 | 59 |
| 286 | 20231121 | 150300 | 9639154800 | 134700 | 134800 | 134800 | 134500 | 277 |
| 287 | 20231121 | 150200 | 9601833200 | 134800 | 134700 | 134800 | 134600 | 356 |
| 288 | 20231121 | 150100 | 9553885000 | 134800 | 134800 | 134800 | 134600 | 278 |
| 289 | 20231121 | 150000 | 9516435500 | 134700 | 134500 | 134800 | 134500 | 684 |
| 290 | 20231121 | 145900 | 9424313900 | 134800 | 134500 | 134800 | 134500 | 59 |
| 291 | 20231121 | 145800 | 9416370900 | 134900 | 134500 | 134900 | 134500 | 74 |
| 292 | 20231121 | 145700 | 9406409100 | 134800 | 134700 | 134800 | 134600 | 338 |
| 293 | 20231121 | 145600 | 9360891600 | 134600 | 134500 | 134700 | 134500 | 108 |
| 294 | 20231121 | 145500 | 9346355500 | 134700 | 134500 | 134700 | 134400 | 328 |
| 295 | 20231121 | 145400 | 9302225700 | 134600 | 134500 | 134600 | 134500 | 355 |
| 296 | 20231121 | 145300 | 9254453600 | 134600 | 134500 | 134600 | 134500 | 66 |
| 297 | 20231121 | 145200 | 9245574400 | 134500 | 134500 | 134600 | 134500 | 55 |
| 298 | 20231121 | 145100 | 9238174700 | 134500 | 134600 | 134600 | 134500 | 260 |
| 299 | 20231121 | 145000 | 9203182100 | 134500 | 134500 | 134500 | 134500 | 235 |
| 300 | 20231121 | 144900 | 9171574600 | 134600 | 134500 | 134600 | 134400 | 177 |
| 301 | 20231121 | 144800 | 9147767300 | 134600 | 134600 | 134600 | 134400 | 303 |
| 302 | 20231121 | 144700 | 9107006100 | 134500 | 134500 | 134600 | 134500 | 95 |
| 303 | 20231121 | 144600 | 9094226400 | 134500 | 134500 | 134600 | 134400 | 603 |
| 304 | 20231121 | 144500 | 9013094700 | 134600 | 134600 | 134600 | 134500 | 99 |
| 305 | 20231121 | 144400 | 8999775300 | 134500 | 134500 | 134600 | 134500 | 134 |
| 306 | 20231121 | 144300 | 8981750100 | 134600 | 134500 | 134600 | 134500 | 88 |
| 307 | 20231121 | 144200 | 8969909900 | 134500 | 134700 | 134700 | 134500 | 79 |
| 308 | 20231121 | 144100 | 8959279100 | 134700 | 134700 | 134700 | 134500 | 231 |
| 309 | 20231121 | 144000 | 8928186900 | 134600 | 134600 | 134700 | 134500 | 254 |
| 310 | 20231121 | 143900 | 8894000100 | 134500 | 134700 | 134700 | 134500 | 185 |
| 311 | 20231121 | 143800 | 8869096100 | 134600 | 134500 | 134600 | 134500 | 128 |
| 312 | 20231121 | 143700 | 8851871000 | 134500 | 134700 | 134700 | 134500 | 94 |
| 313 | 20231121 | 143600 | 8839211100 | 134600 | 134800 | 134800 | 134600 | 96 |
| 314 | 20231121 | 143500 | 8826281500 | 134600 | 134500 | 134700 | 134500 | 53 |
| 315 | 20231121 | 143400 | 8819147900 | 134600 | 134600 | 134900 | 134500 | 571 |
| 316 | 20231121 | 143300 | 8742265000 | 134600 | 134700 | 134800 | 134600 | 398 |
| 317 | 20231121 | 143200 | 8688678000 | 134700 | 134700 | 134700 | 134600 | 257 |
| 318 | 20231121 | 143100 | 8654077200 | 134600 | 134600 | 134700 | 134600 | 85 |
| 319 | 20231121 | 143000 | 8642633900 | 134700 | 134600 | 134700 | 134600 | 175 |
| 320 | 20231121 | 142900 | 8619068300 | 134600 | 134800 | 134800 | 134600 | 106 |
| 321 | 20231121 | 142800 | 8604791400 | 134600 | 134700 | 134700 | 134600 | 84 |
| 322 | 20231121 | 142700 | 8593484500 | 134700 | 134800 | 134900 | 134600 | 373 |
| 323 | 20231121 | 142600 | 8543245100 | 134600 | 134700 | 134700 | 134600 | 128 |
| 324 | 20231121 | 142500 | 8526006000 | 134800 | 134700 | 134800 | 134600 | 154 |
| 325 | 20231121 | 142400 | 8505256100 | 134700 | 134900 | 134900 | 134700 | 100 |
| 326 | 20231121 | 142300 | 8491776100 | 134800 | 134700 | 134800 | 134700 | 125 |
| 327 | 20231121 | 142200 | 8474926800 | 134700 | 134700 | 134800 | 134700 | 105 |
| 328 | 20231121 | 142100 | 8460781400 | 134700 | 134800 | 134800 | 134700 | 67 |
| 329 | 20231121 | 142000 | 8451754800 | 134700 | 134700 | 134800 | 134700 | 251 |
| 330 | 20231121 | 141900 | 8417943800 | 134700 | 134700 | 134800 | 134700 | 57 |
| 331 | 20231121 | 141800 | 8410262800 | 134700 | 134700 | 134800 | 134700 | 257 |
| 332 | 20231121 | 141700 | 8375625500 | 134700 | 134800 | 134800 | 134700 | 88 |
| 333 | 20231121 | 141600 | 8363771800 | 134700 | 134800 | 134800 | 134700 | 47 |
| 334 | 20231121 | 141500 | 8357440800 | 134700 | 134700 | 134800 | 134600 | 269 |
| 335 | 20231121 | 141400 | 8321222400 | 134600 | 134600 | 134700 | 134600 | 75 |
| 336 | 20231121 | 141300 | 8311125500 | 134600 | 134700 | 134700 | 134600 | 257 |
| 337 | 20231121 | 141200 | 8276525700 | 134600 | 134700 | 134800 | 134600 | 222 |
| 338 | 20231121 | 141100 | 8246621200 | 134700 | 134700 | 134800 | 134700 | 68 |
| 339 | 20231121 | 141000 | 8237461500 | 134700 | 134700 | 134700 | 134600 | 353 |
| 340 | 20231121 | 140900 | 8189914700 | 134600 | 134700 | 134700 | 134600 | 142 |
| 341 | 20231121 | 140800 | 8170799500 | 134600 | 134600 | 134700 | 134600 | 360 |
| 342 | 20231121 | 140700 | 8122341600 | 134600 | 134700 | 134700 | 134600 | 150 |
| 343 | 20231121 | 140600 | 8102139100 | 134600 | 134800 | 134800 | 134600 | 236 |
| 344 | 20231121 | 140500 | 8070366800 | 134600 | 134700 | 134900 | 134600 | 14 |
| 345 | 20231121 | 140400 | 8068482000 | 134700 | 134700 | 134800 | 134600 | 226 |
| 346 | 20231121 | 140300 | 8038039800 | 134700 | 134800 | 134800 | 134700 | 264 |
| 347 | 20231121 | 140200 | 8002468400 | 134700 | 134600 | 134700 | 134600 | 69 |
| 348 | 20231121 | 140100 | 7993176200 | 134600 | 134700 | 134800 | 134600 | 255 |
| 349 | 20231121 | 140000 | 7958842300 | 134600 | 134800 | 134800 | 134600 | 48 |
| 350 | 20231121 | 135900 | 7952378100 | 134600 | 134600 | 134900 | 134600 | 187 |
| 351 | 20231121 | 135800 | 7927206700 | 134600 | 134700 | 134800 | 134600 | 385 |
| 352 | 20231121 | 135700 | 7875319000 | 134700 | 134800 | 134800 | 134700 | 89 |
| 353 | 20231121 | 135600 | 7863329300 | 134700 | 134700 | 134700 | 134700 | 95 |
| 354 | 20231121 | 135500 | 7850532800 | 134800 | 134700 | 134800 | 134700 | 47 |
| 355 | 20231121 | 135400 | 7844200200 | 134700 | 134900 | 134900 | 134700 | 106 |
| 356 | 20231121 | 135300 | 7829911700 | 134700 | 134600 | 134900 | 134600 | 406 |
| 357 | 20231121 | 135200 | 7775187700 | 134800 | 134900 | 134900 | 134600 | 478 |
| 358 | 20231121 | 135100 | 7710756700 | 134900 | 135000 | 135000 | 134900 | 94 |
| 359 | 20231121 | 135000 | 7698073100 | 134900 | 134900 | 134900 | 134900 | 77 |
| 360 | 20231121 | 134900 | 7687685800 | 134900 | 134900 | 135100 | 134700 | 357 |
| 361 | 20231121 | 134800 | 7639509800 | 134800 | 134900 | 134900 | 134800 | 196 |
| 362 | 20231121 | 134700 | 7613076300 | 134800 | 134900 | 135000 | 134800 | 212 |
| 363 | 20231121 | 134600 | 7584478200 | 134900 | 134800 | 135000 | 134700 | 104 |
| 364 | 20231121 | 134500 | 7570448500 | 134700 | 134900 | 135100 | 134600 | 335 |
| 365 | 20231121 | 134400 | 7525284300 | 135000 | 135000 | 135000 | 135000 | 224 |
| 366 | 20231121 | 134300 | 7495044300 | 135000 | 135000 | 135100 | 135000 | 52 |
| 367 | 20231121 | 134200 | 7488021300 | 135000 | 135000 | 135000 | 135000 | 92 |
| 368 | 20231121 | 134100 | 7475601300 | 135000 | 134700 | 135100 | 134700 | 424 |
| 369 | 20231121 | 134000 | 7418349400 | 134900 | 134700 | 135000 | 134700 | 384 |
| 370 | 20231121 | 133900 | 7366564100 | 134800 | 134700 | 134900 | 134700 | 166 |
| 371 | 20231121 | 133800 | 7344192400 | 134700 | 134800 | 134800 | 134600 | 296 |
| 372 | 20231121 | 133700 | 7304324600 | 134700 | 134800 | 134800 | 134700 | 113 |
| 373 | 20231121 | 133600 | 7289095900 | 134700 | 134700 | 134800 | 134600 | 395 |
| 374 | 20231121 | 133500 | 7235890300 | 134600 | 134700 | 134900 | 134600 | 276 |
| 375 | 20231121 | 133400 | 7198694800 | 134700 | 134800 | 134800 | 134700 | 102 |
| 376 | 20231121 | 133300 | 7184948000 | 134800 | 134700 | 134800 | 134700 | 260 |
| 377 | 20231121 | 133200 | 7149908700 | 134700 | 134600 | 134800 | 134600 | 110 |
| 378 | 20231121 | 133100 | 7135092100 | 134600 | 134800 | 134900 | 134600 | 205 |
| 379 | 20231121 | 133000 | 7107475800 | 134800 | 134700 | 134800 | 134700 | 51 |
| 380 | 20231121 | 132900 | 7100602200 | 134800 | 134700 | 134900 | 134700 | 313 |
| 381 | 20231121 | 132800 | 7058406300 | 134700 | 134700 | 134800 | 134700 | 53 |
| 382 | 20231121 | 132700 | 7051265400 | 134700 | 134700 | 134800 | 134700 | 140 |
| 383 | 20231121 | 132600 | 7032396900 | 134600 | 134600 | 134900 | 134600 | 131 |
| 384 | 20231121 | 132500 | 7014745900 | 134800 | 134600 | 134900 | 134600 | 101 |
| 385 | 20231121 | 132400 | 7001141900 | 134600 | 134900 | 134900 | 134500 | 353 |
| 386 | 20231121 | 132300 | 6953598700 | 135000 | 134900 | 135000 | 134900 | 47 |
| 387 | 20231121 | 132200 | 6947258300 | 134900 | 134800 | 134900 | 134700 | 216 |
| 388 | 20231121 | 132100 | 6918128700 | 134700 | 134700 | 134900 | 134700 | 95 |
| 389 | 20231121 | 132000 | 6905327400 | 134700 | 134900 | 134900 | 134700 | 255 |
| 390 | 20231121 | 131900 | 6870932600 | 134600 | 135000 | 135000 | 134600 | 61 |
| 391 | 20231121 | 131800 | 6862706500 | 134900 | 134600 | 135100 | 134600 | 511 |
| 392 | 20231121 | 131700 | 6793755000 | 135000 | 134700 | 135000 | 134500 | 361 |
| 393 | 20231121 | 131600 | 6745131800 | 135000 | 135000 | 135000 | 134700 | 314 |
| 394 | 20231121 | 131500 | 6702774800 | 134900 | 135000 | 135000 | 134900 | 26 |
| 395 | 20231121 | 131400 | 6699266000 | 135000 | 135000 | 135100 | 135000 | 239 |
| 396 | 20231121 | 131300 | 6667000600 | 135100 | 135100 | 135100 | 135000 | 106 |
| 397 | 20231121 | 131200 | 6652688700 | 135000 | 135100 | 135100 | 135000 | 70 |
| 398 | 20231121 | 131100 | 6643238200 | 135100 | 135000 | 135100 | 135000 | 47 |
| 399 | 20231121 | 131000 | 6636892900 | 135100 | 135100 | 135100 | 135000 | 204 |
| 400 | 20231121 | 130900 | 6609352100 | 135000 | 134900 | 135200 | 134900 | 173 |
| 401 | 20231121 | 130800 | 6585985700 | 135100 | 135000 | 135100 | 134900 | 204 |
| 402 | 20231121 | 130700 | 6558438600 | 135000 | 135100 | 135100 | 134900 | 58 |
| 403 | 20231121 | 130600 | 6550610700 | 135000 | 135000 | 135200 | 135000 | 35 |
| 404 | 20231121 | 130500 | 6545885000 | 135200 | 135200 | 135200 | 135100 | 68 |
| 405 | 20231121 | 130400 | 6536697500 | 135100 | 135100 | 135100 | 135100 | 203 |
| 406 | 20231121 | 130300 | 6509272200 | 135100 | 134900 | 135100 | 134600 | 300 |
| 407 | 20231121 | 130200 | 6468816500 | 134900 | 135000 | 135000 | 134900 | 169 |
| 408 | 20231121 | 130100 | 6446005700 | 135100 | 135000 | 135100 | 135000 | 234 |
| 409 | 20231121 | 130000 | 6414395400 | 135000 | 135100 | 135100 | 135000 | 53 |
| 410 | 20231121 | 125900 | 6407240200 | 135000 | 135000 | 135100 | 135000 | 10 |
| 411 | 20231121 | 125800 | 6405890000 | 135000 | 134900 | 135100 | 134900 | 44 |
| 412 | 20231121 | 125700 | 6399950900 | 135100 | 134800 | 135100 | 134800 | 113 |
| 413 | 20231121 | 125600 | 6384708300 | 134800 | 134900 | 135000 | 134700 | 592 |
| 414 | 20231121 | 125500 | 6304826700 | 134900 | 134900 | 134900 | 134900 | 122 |
| 415 | 20231121 | 125400 | 6288368900 | 134900 | 134900 | 134900 | 134900 | 34 |
| 416 | 20231121 | 125300 | 6283782300 | 134900 | 135000 | 135000 | 134900 | 19 |
| 417 | 20231121 | 125200 | 6281218100 | 135000 | 134900 | 135000 | 134900 | 186 |
| 418 | 20231121 | 125100 | 6256125800 | 134900 | 134900 | 135000 | 134900 | 126 |
| 419 | 20231121 | 125000 | 6239127500 | 134900 | 134900 | 134900 | 134900 | 7 |
| 420 | 20231121 | 124900 | 6238183200 | 134900 | 135000 | 135000 | 134900 | 319 |
| 421 | 20231121 | 124800 | 6195144600 | 134900 | 135100 | 135100 | 134900 | 5 |
| 422 | 20231121 | 124700 | 6194469900 | 134800 | 134900 | 135000 | 134800 | 204 |
| 423 | 20231121 | 124600 | 6166944500 | 134900 | 135000 | 135000 | 134900 | 59 |
| 424 | 20231121 | 124500 | 6158984700 | 134900 | 134900 | 134900 | 134900 | 96 |
| 425 | 20231121 | 124400 | 6146034300 | 134800 | 134900 | 134900 | 134800 | 33 |
| 426 | 20231121 | 124300 | 6141583000 | 134900 | 134800 | 134900 | 134800 | 92 |
| 427 | 20231121 | 124200 | 6129172600 | 134800 | 134900 | 134900 | 134700 | 205 |
| 428 | 20231121 | 124100 | 6101525300 | 135000 | 134900 | 135000 | 134900 | 31 |
| 429 | 20231121 | 124000 | 6097342600 | 134900 | 134900 | 134900 | 134900 | 16 |
| 430 | 20231121 | 123900 | 6095184200 | 134900 | 134900 | 135000 | 134900 | 58 |
| 431 | 20231121 | 123800 | 6087359100 | 134900 | 134900 | 134900 | 134900 | 2 |
| 432 | 20231121 | 123700 | 6087089300 | 134900 | 134900 | 134900 | 134900 | 4 |
| 433 | 20231121 | 123600 | 6086549700 | 134800 | 135000 | 135000 | 134700 | 90 |
| 434 | 20231121 | 123500 | 6074409500 | 135000 | 134900 | 135000 | 134600 | 204 |
| 435 | 20231121 | 123400 | 6046903900 | 134900 | 134700 | 134900 | 134700 | 9 |
| 436 | 20231121 | 123300 | 6045690600 | 134700 | 134700 | 134700 | 134700 | 44 |
| 437 | 20231121 | 123200 | 6039763800 | 134900 | 135100 | 135100 | 134700 | 111 |
| 438 | 20231121 | 123100 | 6024789200 | 135000 | 135000 | 135000 | 134800 | 253 |
| 439 | 20231121 | 123000 | 5990640500 | 135000 | 135000 | 135100 | 135000 | 22 |
| 440 | 20231121 | 122900 | 5987670000 | 134900 | 134900 | 134900 | 134900 | 27 |
| 441 | 20231121 | 122800 | 5984027700 | 134700 | 135000 | 135000 | 134600 | 198 |
| 442 | 20231121 | 122700 | 5957344400 | 135000 | 135200 | 135200 | 134900 | 41 |
| 443 | 20231121 | 122600 | 5951805500 | 134900 | 135000 | 135200 | 134900 | 104 |
| 444 | 20231121 | 122500 | 5937763300 | 135000 | 135100 | 135200 | 134900 | 197 |
| 445 | 20231121 | 122400 | 5911162300 | 135100 | 135100 | 135100 | 135100 | 198 |
| 446 | 20231121 | 122300 | 5884412500 | 135100 | 135100 | 135100 | 135100 | 56 |
| 447 | 20231121 | 122200 | 5876846900 | 135100 | 135100 | 135200 | 134600 | 208 |
| 448 | 20231121 | 122100 | 5848746400 | 134600 | 135100 | 135100 | 134500 | 253 |
| 449 | 20231121 | 122000 | 5814650900 | 134700 | 135100 | 135100 | 134700 | 428 |
| 450 | 20231121 | 121900 | 5756858600 | 135200 | 135100 | 135200 | 135100 | 16 |
| 451 | 20231121 | 121800 | 5754695900 | 135100 | 135200 | 135200 | 135100 | 59 |
| 452 | 20231121 | 121700 | 5746722900 | 135100 | 135200 | 135200 | 135100 | 66 |
| 453 | 20231121 | 121600 | 5737806100 | 135200 | 135100 | 135200 | 135100 | 209 |
| 454 | 20231121 | 121500 | 5709553000 | 135100 | 134700 | 135100 | 134700 | 184 |
| 455 | 20231121 | 121400 | 5684711200 | 135200 | 134900 | 135200 | 134700 | 307 |
| 456 | 20231121 | 121300 | 5643272600 | 134900 | 134900 | 134900 | 134900 | 4 |
| 457 | 20231121 | 121200 | 5642733000 | 134900 | 135100 | 135100 | 134900 | 185 |
| 458 | 20231121 | 121100 | 5617752200 | 135200 | 135100 | 135200 | 135100 | 17 |
| 459 | 20231121 | 121000 | 5615455400 | 135200 | 135100 | 135200 | 135100 | 15 |
| 460 | 20231121 | 120900 | 5613427800 | 135100 | 135200 | 135200 | 135100 | 65 |
| 461 | 20231121 | 120800 | 5604645200 | 135100 | 135100 | 135100 | 134600 | 255 |
| 462 | 20231121 | 120700 | 5570219200 | 134600 | 135100 | 135100 | 134500 | 325 |
| 463 | 20231121 | 120600 | 5526395700 | 135000 | 134800 | 135100 | 134800 | 110 |
| 464 | 20231121 | 120500 | 5511551900 | 134900 | 134900 | 134900 | 134900 | 54 |
| 465 | 20231121 | 120400 | 5504267300 | 134900 | 135100 | 135100 | 134900 | 37 |
| 466 | 20231121 | 120300 | 5499271500 | 135100 | 134900 | 135100 | 134900 | 7 |
| 467 | 20231121 | 120200 | 5498326600 | 134900 | 134900 | 134900 | 134900 | 13 |
| 468 | 20231121 | 120100 | 5496572900 | 134900 | 135100 | 135100 | 134900 | 56 |
| 469 | 20231121 | 120000 | 5489013100 | 135000 | 135000 | 135000 | 134500 | 211 |
| 470 | 20231121 | 115900 | 5460592200 | 135000 | 134900 | 135000 | 134900 | 24 |
| 471 | 20231121 | 115800 | 5457354200 | 135000 | 135000 | 135000 | 134900 | 40 |
| 472 | 20231121 | 115700 | 5451954300 | 135000 | 135100 | 135100 | 135000 | 15 |
| 473 | 20231121 | 115600 | 5449928800 | 135100 | 135100 | 135300 | 134900 | 190 |
| 474 | 20231121 | 115500 | 5424258300 | 135100 | 134700 | 135100 | 134700 | 160 |
| 475 | 20231121 | 115400 | 5402658200 | 134900 | 134700 | 135100 | 134700 | 167 |
| 476 | 20231121 | 115300 | 5380139700 | 134700 | 135100 | 135300 | 134700 | 251 |
| 477 | 20231121 | 115200 | 5346314900 | 135200 | 135200 | 135300 | 135200 | 27 |
| 478 | 20231121 | 115100 | 5342663300 | 135200 | 135200 | 135200 | 135200 | 38 |
| 479 | 20231121 | 115000 | 5337525700 | 135300 | 135200 | 135300 | 135200 | 18 |
| 480 | 20231121 | 114900 | 5335090800 | 135200 | 135200 | 135300 | 135200 | 126 |
| 481 | 20231121 | 114800 | 5318054500 | 135200 | 135200 | 135200 | 135200 | 132 |
| 482 | 20231121 | 114700 | 5300208100 | 134900 | 134900 | 134900 | 134900 | 4 |
| 483 | 20231121 | 114600 | 5299668500 | 135300 | 135200 | 135300 | 134800 | 278 |
| 484 | 20231121 | 114500 | 5262156000 | 135200 | 135300 | 135300 | 135200 | 94 |
| 485 | 20231121 | 114400 | 5249444900 | 135300 | 135200 | 135300 | 135200 | 13 |
| 486 | 20231121 | 114300 | 5247686100 | 135300 | 135200 | 135300 | 135200 | 136 |
| 487 | 20231121 | 114200 | 5229287600 | 135200 | 135100 | 135300 | 135100 | 42 |
| 488 | 20231121 | 114100 | 5223609600 | 135300 | 135300 | 135300 | 135200 | 43 |
| 489 | 20231121 | 114000 | 5217795100 | 135200 | 135200 | 135300 | 135100 | 157 |
| 490 | 20231121 | 113900 | 5196573300 | 135100 | 135200 | 135300 | 135100 | 208 |
| 491 | 20231121 | 113800 | 5168471600 | 135200 | 135200 | 135400 | 135200 | 46 |
| 492 | 20231121 | 113700 | 5162250200 | 135200 | 135300 | 135400 | 135200 | 409 |
| 493 | 20231121 | 113600 | 5106917100 | 135200 | 135100 | 135300 | 135100 | 10 |
| 494 | 20231121 | 113500 | 5105565200 | 135300 | 135200 | 135300 | 135100 | 109 |
| 495 | 20231121 | 113400 | 5090832100 | 135300 | 135100 | 135300 | 135100 | 103 |
| 496 | 20231121 | 113300 | 5076908600 | 135200 | 135300 | 135300 | 135200 | 29 |
| 497 | 20231121 | 113200 | 5072986700 | 135300 | 135300 | 135300 | 134800 | 188 |
| 498 | 20231121 | 113100 | 5047613100 | 135300 | 135400 | 135400 | 135100 | 23 |
| 499 | 20231121 | 113000 | 5044504200 | 135400 | 135100 | 135400 | 135000 | 145 |
| 500 | 20231121 | 112900 | 5024921100 | 135400 | 135400 | 135400 | 135200 | 33 |
| 501 | 20231121 | 112800 | 5020458100 | 135200 | 135200 | 135400 | 135000 | 94 |
| 502 | 20231121 | 112700 | 5007742000 | 135100 | 135100 | 135200 | 135100 | 106 |
| 503 | 20231121 | 112600 | 4993421100 | 135200 | 135200 | 135200 | 135100 | 95 |
| 504 | 20231121 | 112500 | 4980580500 | 135200 | 135200 | 135300 | 134900 | 177 |
| 505 | 20231121 | 112400 | 4956683400 | 135100 | 135100 | 135300 | 135100 | 49 |
| 506 | 20231121 | 112300 | 4950062900 | 135300 | 135200 | 135300 | 135100 | 100 |
| 507 | 20231121 | 112200 | 4936542700 | 135100 | 135100 | 135100 | 135100 | 40 |
| 508 | 20231121 | 112100 | 4931138700 | 135100 | 135000 | 135100 | 135000 | 190 |
| 509 | 20231121 | 112000 | 4905485200 | 134900 | 134900 | 134900 | 134900 | 21 |
| 510 | 20231121 | 111900 | 4902652300 | 134900 | 135000 | 135100 | 134900 | 193 |
| 511 | 20231121 | 111800 | 4876599800 | 135000 | 135200 | 135200 | 135000 | 182 |
| 512 | 20231121 | 111700 | 4852016500 | 135100 | 135100 | 135100 | 135100 | 9 |
| 513 | 20231121 | 111600 | 4850800600 | 135100 | 135100 | 135300 | 135100 | 56 |
| 514 | 20231121 | 111500 | 4843232000 | 135300 | 135300 | 135300 | 135300 | 0 |
| 515 | 20231121 | 111400 | 4843232000 | 135300 | 135200 | 135300 | 135100 | 63 |
| 516 | 20231121 | 111300 | 4834713400 | 135200 | 135200 | 135200 | 135100 | 111 |
| 517 | 20231121 | 111200 | 4819708800 | 135200 | 135200 | 135200 | 135100 | 65 |
| 518 | 20231121 | 111100 | 4810921200 | 135200 | 135100 | 135300 | 135100 | 204 |
| 519 | 20231121 | 111000 | 4783355100 | 135100 | 135300 | 135300 | 135100 | 40 |
| 520 | 20231121 | 110900 | 4777950900 | 135100 | 135100 | 135200 | 135100 | 104 |
| 521 | 20231121 | 110800 | 4763899100 | 135100 | 135300 | 135300 | 135100 | 39 |
| 522 | 20231121 | 110700 | 4758627200 | 135200 | 135200 | 135200 | 135200 | 24 |
| 523 | 20231121 | 110600 | 4755382400 | 135200 | 135100 | 135200 | 135100 | 132 |
| 524 | 20231121 | 110500 | 4737540700 | 135200 | 135100 | 135300 | 135100 | 114 |
| 525 | 20231121 | 110400 | 4722130100 | 135100 | 135400 | 135500 | 135100 | 514 |
| 526 | 20231121 | 110300 | 4652532400 | 135400 | 135400 | 135400 | 135300 | 264 |
| 527 | 20231121 | 110200 | 4616789800 | 135300 | 135400 | 135400 | 135300 | 141 |
| 528 | 20231121 | 110100 | 4597710300 | 135400 | 135000 | 135400 | 135000 | 138 |
| 529 | 20231121 | 110000 | 4579040100 | 135000 | 135200 | 135300 | 135000 | 147 |
| 530 | 20231121 | 105900 | 4559188500 | 135300 | 135000 | 135300 | 135000 | 34 |
| 531 | 20231121 | 105800 | 4554598200 | 135000 | 135100 | 135300 | 135000 | 120 |
| 532 | 20231121 | 105700 | 4538386400 | 135100 | 135000 | 135300 | 134700 | 313 |
| 533 | 20231121 | 105600 | 4496126400 | 135000 | 135000 | 135400 | 135000 | 286 |
| 534 | 20231121 | 105500 | 4457473600 | 135200 | 135300 | 135400 | 135000 | 638 |
| 535 | 20231121 | 105400 | 4371183700 | 135000 | 135100 | 135300 | 134900 | 785 |
| 536 | 20231121 | 105300 | 4265100100 | 135100 | 135000 | 135100 | 135000 | 267 |
| 537 | 20231121 | 105200 | 4229047200 | 134900 | 134800 | 134900 | 134700 | 272 |
| 538 | 20231121 | 105100 | 4192379300 | 134500 | 134500 | 134900 | 134500 | 32 |
| 539 | 20231121 | 105000 | 4188074900 | 134500 | 134800 | 134800 | 134400 | 167 |
| 540 | 20231121 | 104900 | 4165618100 | 134800 | 134700 | 134900 | 134700 | 93 |
| 541 | 20231121 | 104800 | 4153076400 | 134700 | 134700 | 134900 | 134700 | 34 |
| 542 | 20231121 | 104700 | 4148494200 | 134700 | 134700 | 134700 | 134700 | 44 |
| 543 | 20231121 | 104600 | 4142567400 | 134800 | 134700 | 134800 | 134700 | 170 |
| 544 | 20231121 | 104500 | 4119660100 | 134700 | 134700 | 134800 | 134700 | 7 |
| 545 | 20231121 | 104400 | 4118717100 | 134700 | 134700 | 134700 | 134700 | 185 |
| 546 | 20231121 | 104300 | 4093797600 | 134400 | 134600 | 134700 | 134300 | 229 |
| 547 | 20231121 | 104200 | 4063008200 | 134700 | 134600 | 134700 | 134600 | 50 |
| 548 | 20231121 | 104100 | 4056274100 | 134700 | 134700 | 134700 | 134600 | 61 |
| 549 | 20231121 | 104000 | 4048060400 | 134600 | 134700 | 134700 | 134600 | 35 |
| 550 | 20231121 | 103900 | 4043349200 | 134700 | 134700 | 134800 | 134700 | 80 |
| 551 | 20231121 | 103800 | 4032568400 | 134700 | 134600 | 134700 | 134500 | 215 |
| 552 | 20231121 | 103700 | 4003625300 | 134600 | 134500 | 134600 | 134500 | 20 |
| 553 | 20231121 | 103600 | 4000935200 | 134500 | 134300 | 134600 | 134300 | 213 |
| 554 | 20231121 | 103500 | 3972304300 | 134300 | 134500 | 134600 | 134300 | 172 |
| 555 | 20231121 | 103400 | 3949183700 | 134500 | 134600 | 134600 | 134500 | 261 |
| 556 | 20231121 | 103300 | 3914077000 | 134600 | 134500 | 134600 | 134500 | 47 |
| 557 | 20231121 | 103200 | 3907754400 | 134500 | 134500 | 134600 | 134500 | 30 |
| 558 | 20231121 | 103100 | 3903718200 | 134500 | 134600 | 134600 | 134500 | 47 |
| 559 | 20231121 | 103000 | 3897394300 | 134600 | 134500 | 134700 | 134400 | 502 |
| 560 | 20231121 | 102900 | 3829833600 | 134400 | 134300 | 134500 | 134300 | 76 |
| 561 | 20231121 | 102800 | 3819615800 | 134300 | 134400 | 134500 | 134300 | 458 |
| 562 | 20231121 | 102700 | 3758079200 | 134400 | 134400 | 134400 | 134300 | 152 |
| 563 | 20231121 | 102600 | 3737653400 | 134400 | 134400 | 134500 | 134400 | 27 |
| 564 | 20231121 | 102500 | 3734024500 | 134400 | 134400 | 134400 | 134400 | 115 |
| 565 | 20231121 | 102400 | 3718568500 | 134300 | 134400 | 134500 | 134300 | 134 |
| 566 | 20231121 | 102300 | 3700562900 | 134400 | 134400 | 134500 | 134300 | 348 |
| 567 | 20231121 | 102200 | 3653807500 | 134400 | 134300 | 134400 | 134300 | 33 |
| 568 | 20231121 | 102100 | 3649375000 | 134400 | 134500 | 134500 | 134300 | 433 |
| 569 | 20231121 | 102000 | 3591172500 | 134500 | 134300 | 134500 | 134300 | 249 |
| 570 | 20231121 | 101900 | 3557698900 | 134400 | 134300 | 134400 | 134300 | 28 |
| 571 | 20231121 | 101800 | 3553938300 | 134300 | 134300 | 134400 | 134300 | 163 |
| 572 | 20231121 | 101700 | 3532044900 | 134400 | 134400 | 134400 | 134300 | 27 |
| 573 | 20231121 | 101600 | 3528418100 | 134400 | 134700 | 134700 | 134300 | 222 |
| 574 | 20231121 | 101500 | 3498555400 | 134700 | 134400 | 134700 | 134300 | 273 |
| 575 | 20231121 | 101400 | 3461859700 | 134400 | 134500 | 134500 | 134400 | 404 |
| 576 | 20231121 | 101300 | 3407538500 | 134500 | 134500 | 134500 | 134500 | 13 |
| 577 | 20231121 | 101200 | 3405790000 | 134500 | 134500 | 134500 | 134500 | 26 |
| 578 | 20231121 | 101100 | 3402293000 | 134500 | 135000 | 135000 | 134500 | 112 |
| 579 | 20231121 | 101000 | 3387204700 | 135000 | 134900 | 135400 | 134400 | 2008 |
| 580 | 20231121 | 100900 | 3116149600 | 134900 | 134700 | 134900 | 134700 | 166 |
| 581 | 20231121 | 100800 | 3093766600 | 134700 | 134800 | 134800 | 134700 | 135 |
| 582 | 20231121 | 100700 | 3075569700 | 134700 | 134700 | 134700 | 134500 | 215 |
| 583 | 20231121 | 100600 | 3046621700 | 134700 | 134800 | 134800 | 134700 | 57 |
| 584 | 20231121 | 100500 | 3038942900 | 134700 | 134700 | 134700 | 134700 | 7 |
| 585 | 20231121 | 100400 | 3038000000 | 134700 | 134700 | 134800 | 134700 | 131 |
| 586 | 20231121 | 100300 | 3020348100 | 134600 | 134900 | 134900 | 134600 | 257 |
| 587 | 20231121 | 100200 | 2985723900 | 134900 | 134600 | 134900 | 134600 | 6 |
| 588 | 20231121 | 100100 | 2984915700 | 134600 | 134900 | 134900 | 134600 | 2 |
| 589 | 20231121 | 100000 | 2984646200 | 134500 | 134500 | 134900 | 134500 | 529 |
| 590 | 20231121 | 095900 | 2913386500 | 134600 | 134500 | 134600 | 134400 | 33 |
| 591 | 20231121 | 095800 | 2908945900 | 134500 | 134600 | 134600 | 134500 | 59 |
| 592 | 20231121 | 095700 | 2901004800 | 134700 | 134400 | 134700 | 134300 | 109 |
| 593 | 20231121 | 095600 | 2886351800 | 134400 | 134500 | 134500 | 134300 | 157 |
| 594 | 20231121 | 095500 | 2865250400 | 134500 | 134400 | 134500 | 134400 | 5 |
| 595 | 20231121 | 095400 | 2864578200 | 134400 | 134400 | 134500 | 134400 | 30 |
| 596 | 20231121 | 095300 | 2860546000 | 134500 | 134900 | 134900 | 134300 | 302 |
| 597 | 20231121 | 095200 | 2819940600 | 134700 | 134700 | 134800 | 134700 | 351 |
| 598 | 20231121 | 095100 | 2772651700 | 134700 | 134600 | 134700 | 134600 | 9 |
| 599 | 20231121 | 095000 | 2771440200 | 134600 | 134700 | 134700 | 134600 | 104 |
| 600 | 20231121 | 094900 | 2757431600 | 134600 | 134900 | 134900 | 134600 | 376 |
| 601 | 20231121 | 094800 | 2706751400 | 134600 | 134500 | 134800 | 134500 | 345 |
| 602 | 20231121 | 094700 | 2660282900 | 134500 | 134700 | 134800 | 134400 | 874 |
| 603 | 20231121 | 094600 | 2542663500 | 134700 | 134500 | 134900 | 134400 | 772 |
| 604 | 20231121 | 094500 | 2438693600 | 134500 | 134400 | 134600 | 134400 | 116 |
| 605 | 20231121 | 094400 | 2423101400 | 134300 | 134200 | 134300 | 134200 | 164 |
| 606 | 20231121 | 094300 | 2401076600 | 134200 | 134200 | 134300 | 134200 | 125 |
| 607 | 20231121 | 094200 | 2384300100 | 134200 | 134400 | 134600 | 134200 | 283 |
| 608 | 20231121 | 094100 | 2346270400 | 134600 | 134300 | 134600 | 134300 | 5 |
| 609 | 20231121 | 094000 | 2345598300 | 134600 | 134200 | 134800 | 134200 | 531 |
| 610 | 20231121 | 093900 | 2274249600 | 134200 | 134400 | 134900 | 134200 | 1054 |
| 611 | 20231121 | 093800 | 2132499800 | 134400 | 134400 | 134400 | 134300 | 33 |
| 612 | 20231121 | 093700 | 2128067200 | 134400 | 134500 | 134500 | 134400 | 24 |
| 613 | 20231121 | 093600 | 2124841500 | 134400 | 134200 | 134500 | 134200 | 313 |
| 614 | 20231121 | 093500 | 2082789800 | 134200 | 134300 | 134500 | 134100 | 931 |
| 615 | 20231121 | 093400 | 1957888800 | 134400 | 134600 | 134700 | 134300 | 956 |
| 616 | 20231121 | 093300 | 1829292800 | 134600 | 134600 | 134600 | 134200 | 297 |
| 617 | 20231121 | 093200 | 1789357300 | 134500 | 134300 | 134700 | 134200 | 457 |
| 618 | 20231121 | 093100 | 1727897400 | 134300 | 134700 | 134700 | 134200 | 104 |
| 619 | 20231121 | 093000 | 1713915200 | 134700 | 134300 | 134700 | 134100 | 625 |
| 620 | 20231121 | 092900 | 1629936200 | 134300 | 134600 | 134600 | 134300 | 103 |
| 621 | 20231121 | 092800 | 1616083700 | 134600 | 134500 | 134600 | 134500 | 61 |
| 622 | 20231121 | 092700 | 1607876000 | 134600 | 134300 | 134600 | 134300 | 96 |
| 623 | 20231121 | 092600 | 1594969200 | 134500 | 134700 | 134800 | 134200 | 1844 |
| 624 | 20231121 | 092500 | 1346757700 | 134700 | 134800 | 134800 | 134700 | 91 |
| 625 | 20231121 | 092400 | 1334493600 | 134700 | 134800 | 134800 | 134700 | 77 |
| 626 | 20231121 | 092300 | 1324118500 | 134900 | 134900 | 135000 | 134700 | 259 |
| 627 | 20231121 | 092200 | 1289188000 | 135000 | 134900 | 135000 | 134700 | 1006 |
| 628 | 20231121 | 092100 | 1153561200 | 134900 | 134900 | 135100 | 134900 | 208 |
| 629 | 20231121 | 092000 | 1125481200 | 134900 | 135300 | 135300 | 134900 | 694 |
| 630 | 20231121 | 091900 | 1031721200 | 135300 | 135300 | 135400 | 135200 | 348 |
| 631 | 20231121 | 091800 | 984660000 | 135300 | 135500 | 135500 | 135300 | 67 |
| 632 | 20231121 | 091700 | 975591800 | 135500 | 135400 | 135700 | 135200 | 234 |
| 633 | 20231121 | 091600 | 943898000 | 135400 | 135300 | 135700 | 135300 | 429 |
| 634 | 20231121 | 091500 | 885804000 | 135200 | 135100 | 135300 | 135100 | 133 |
| 635 | 20231121 | 091400 | 867826900 | 135100 | 135100 | 135200 | 135100 | 199 |
| 636 | 20231121 | 091300 | 840933500 | 135000 | 135100 | 135200 | 135000 | 191 |
| 637 | 20231121 | 091200 | 815131300 | 135100 | 135400 | 135400 | 135000 | 581 |
| 638 | 20231121 | 091100 | 736616700 | 135400 | 135600 | 135600 | 135300 | 106 |
| 639 | 20231121 | 091000 | 722258200 | 135600 | 135500 | 135700 | 135400 | 308 |
| 640 | 20231121 | 090900 | 680492000 | 135500 | 135200 | 135600 | 135200 | 187 |
| 641 | 20231121 | 090800 | 655177500 | 135200 | 135400 | 135600 | 135100 | 716 |
| 642 | 20231121 | 090700 | 558321300 | 135500 | 135800 | 135800 | 135500 | 677 |
| 643 | 20231121 | 090600 | 466496300 | 135700 | 136000 | 136000 | 135700 | 256 |
| 644 | 20231121 | 090500 | 431714100 | 136000 | 136100 | 136100 | 135900 | 139 |
| 645 | 20231121 | 090400 | 412807400 | 136100 | 135900 | 136100 | 135600 | 249 |
| 646 | 20231121 | 090300 | 378969800 | 135900 | 136200 | 136200 | 135400 | 569 |
| 647 | 20231121 | 090200 | 301694600 | 136200 | 135700 | 136400 | 135700 | 299 |
| 648 | 20231121 | 090100 | 261025500 | 136400 | 135600 | 136500 | 135100 | 402 |
| 649 | 20231121 | 090000 | 206463200 | 135600 | 135000 | 135600 | 135000 | 1529 |