38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 3 | 20231121 | 195100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 4 | 20231121 | 195000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 5 | 20231121 | 194900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 6 | 20231121 | 194800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 7 | 20231121 | 194700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 8 | 20231121 | 194600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 9 | 20231121 | 194500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 10 | 20231121 | 194400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 11 | 20231121 | 194300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 12 | 20231121 | 194200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 13 | 20231121 | 194100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 14 | 20231121 | 194000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 15 | 20231121 | 193900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 16 | 20231121 | 193800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 17 | 20231121 | 193700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 18 | 20231121 | 193600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 19 | 20231121 | 193500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 20 | 20231121 | 193400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 21 | 20231121 | 193300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 22 | 20231121 | 193200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 23 | 20231121 | 193100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 24 | 20231121 | 193000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 25 | 20231121 | 192900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 26 | 20231121 | 192800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 27 | 20231121 | 192700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 28 | 20231121 | 192600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 29 | 20231121 | 192500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 30 | 20231121 | 192400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 31 | 20231121 | 192300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 32 | 20231121 | 192200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 33 | 20231121 | 192100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 34 | 20231121 | 192000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 35 | 20231121 | 191900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 36 | 20231121 | 191800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 37 | 20231121 | 191700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 38 | 20231121 | 191600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 39 | 20231121 | 191500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 40 | 20231121 | 191400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 41 | 20231121 | 191300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 42 | 20231121 | 191200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 43 | 20231121 | 191100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 44 | 20231121 | 191000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 45 | 20231121 | 190900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 46 | 20231121 | 190800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 47 | 20231121 | 190700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 48 | 20231121 | 190600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 49 | 20231121 | 190500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 50 | 20231121 | 190400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 51 | 20231121 | 190300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 52 | 20231121 | 190200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 53 | 20231121 | 190100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 54 | 20231121 | 190000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 55 | 20231121 | 185900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 56 | 20231121 | 185800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 57 | 20231121 | 185700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 58 | 20231121 | 185600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 59 | 20231121 | 185500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 60 | 20231121 | 185400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 61 | 20231121 | 185300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 62 | 20231121 | 185200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 63 | 20231121 | 185100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 64 | 20231121 | 185000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 65 | 20231121 | 184900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 66 | 20231121 | 184800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 67 | 20231121 | 184700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 68 | 20231121 | 184600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 69 | 20231121 | 184500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 70 | 20231121 | 184400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 71 | 20231121 | 184300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 72 | 20231121 | 184200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 73 | 20231121 | 184100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 74 | 20231121 | 184000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 75 | 20231121 | 183900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 76 | 20231121 | 183800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 77 | 20231121 | 183700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 78 | 20231121 | 183600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 79 | 20231121 | 183500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 80 | 20231121 | 183400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 81 | 20231121 | 183300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 82 | 20231121 | 183200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 83 | 20231121 | 183100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 84 | 20231121 | 183000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 85 | 20231121 | 182900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 86 | 20231121 | 182800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 87 | 20231121 | 182700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 88 | 20231121 | 182600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 89 | 20231121 | 182500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 90 | 20231121 | 182400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 91 | 20231121 | 182300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 92 | 20231121 | 182200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 93 | 20231121 | 182100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 94 | 20231121 | 182000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 95 | 20231121 | 181900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 96 | 20231121 | 181800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 97 | 20231121 | 181700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 98 | 20231121 | 181600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 99 | 20231121 | 181500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 100 | 20231121 | 181400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 101 | 20231121 | 181300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 102 | 20231121 | 181200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 103 | 20231121 | 181100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 104 | 20231121 | 181000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 105 | 20231121 | 180900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 106 | 20231121 | 180800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 107 | 20231121 | 180700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 108 | 20231121 | 180600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 109 | 20231121 | 180500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 110 | 20231121 | 180400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 111 | 20231121 | 180300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 112 | 20231121 | 180200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 113 | 20231121 | 180100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 114 | 20231121 | 180000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 115 | 20231121 | 175900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 116 | 20231121 | 175800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 117 | 20231121 | 175700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 118 | 20231121 | 175600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 119 | 20231121 | 175500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 120 | 20231121 | 175400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 121 | 20231121 | 175300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 122 | 20231121 | 175200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 123 | 20231121 | 175100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 124 | 20231121 | 175000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 125 | 20231121 | 174900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 126 | 20231121 | 174800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 127 | 20231121 | 174700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 128 | 20231121 | 174600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 129 | 20231121 | 174500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 130 | 20231121 | 174400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 131 | 20231121 | 174300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 132 | 20231121 | 174200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 133 | 20231121 | 174100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 134 | 20231121 | 174000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 135 | 20231121 | 173900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 136 | 20231121 | 173800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 137 | 20231121 | 173700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 138 | 20231121 | 173600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 139 | 20231121 | 173500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 140 | 20231121 | 173400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 141 | 20231121 | 173300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 142 | 20231121 | 173200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 143 | 20231121 | 173100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 144 | 20231121 | 173000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 145 | 20231121 | 172900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 146 | 20231121 | 172800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 147 | 20231121 | 172700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 148 | 20231121 | 172600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 149 | 20231121 | 172500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 150 | 20231121 | 172400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 151 | 20231121 | 172300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 152 | 20231121 | 172200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 153 | 20231121 | 172100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 154 | 20231121 | 172000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 155 | 20231121 | 171900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 156 | 20231121 | 171800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 157 | 20231121 | 171700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 158 | 20231121 | 171600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 159 | 20231121 | 171500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 160 | 20231121 | 171400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 161 | 20231121 | 171300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 162 | 20231121 | 171200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 163 | 20231121 | 171100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 164 | 20231121 | 171000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 165 | 20231121 | 170900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 166 | 20231121 | 170800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 167 | 20231121 | 170700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 168 | 20231121 | 170600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 169 | 20231121 | 170500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 170 | 20231121 | 170400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 171 | 20231121 | 170300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 172 | 20231121 | 170200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 173 | 20231121 | 170100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 174 | 20231121 | 170000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 175 | 20231121 | 165900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 176 | 20231121 | 165800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 177 | 20231121 | 165700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 178 | 20231121 | 165600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 179 | 20231121 | 165500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 180 | 20231121 | 165400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 181 | 20231121 | 165300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 182 | 20231121 | 165200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 183 | 20231121 | 165100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20231121 | 165000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20231121 | 164900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20231121 | 164800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20231121 | 164700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20231121 | 164600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20231121 | 164500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20231121 | 164400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20231121 | 164300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20231121 | 164200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20231121 | 164100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 194 | 20231121 | 164000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 195 | 20231121 | 163900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 196 | 20231121 | 163800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 197 | 20231121 | 163700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 198 | 20231121 | 163600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 199 | 20231121 | 163500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 200 | 20231121 | 163400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 201 | 20231121 | 163300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 202 | 20231121 | 163200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 203 | 20231121 | 163100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 204 | 20231121 | 163000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 205 | 20231121 | 162900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 206 | 20231121 | 162800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 207 | 20231121 | 162700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 208 | 20231121 | 162600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 209 | 20231121 | 162500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 210 | 20231121 | 162400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 211 | 20231121 | 162300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 212 | 20231121 | 162200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 213 | 20231121 | 162100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 214 | 20231121 | 162000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 215 | 20231121 | 161900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 216 | 20231121 | 161800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 217 | 20231121 | 161700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 218 | 20231121 | 161600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 219 | 20231121 | 161500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 220 | 20231121 | 161400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 221 | 20231121 | 161300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 222 | 20231121 | 161200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 223 | 20231121 | 161100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 224 | 20231121 | 161000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 225 | 20231121 | 160900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 226 | 20231121 | 160800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 227 | 20231121 | 160700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 228 | 20231121 | 160600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 229 | 20231121 | 160500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 230 | 20231121 | 160400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 231 | 20231121 | 160300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 232 | 20231121 | 160200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 233 | 20231121 | 160100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 234 | 20231121 | 160000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 235 | 20231121 | 155900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 236 | 20231121 | 155800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 237 | 20231121 | 155700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 238 | 20231121 | 155600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 239 | 20231121 | 155500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 240 | 20231121 | 155400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 241 | 20231121 | 155300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 242 | 20231121 | 155200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 243 | 20231121 | 155100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 244 | 20231121 | 155000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 245 | 20231121 | 154900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 246 | 20231121 | 154800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 247 | 20231121 | 154700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 248 | 20231121 | 154600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 249 | 20231121 | 154500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 250 | 20231121 | 154400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 251 | 20231121 | 154300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 252 | 20231121 | 154200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 253 | 20231121 | 154100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 254 | 20231121 | 154000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 255 | 20231121 | 153900 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 256 | 20231121 | 153800 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 257 | 20231121 | 153700 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 258 | 20231121 | 153600 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 259 | 20231121 | 153500 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 260 | 20231121 | 153400 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 261 | 20231121 | 153300 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 262 | 20231121 | 153200 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 263 | 20231121 | 153100 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 0 |
| 264 | 20231121 | 153000 | 47774841000 | 142200 | 142200 | 142200 | 142200 | 24801 |
| 265 | 20231121 | 152900 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 266 | 20231121 | 152800 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 267 | 20231121 | 152700 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 268 | 20231121 | 152600 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 269 | 20231121 | 152500 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 270 | 20231121 | 152400 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 271 | 20231121 | 152300 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 272 | 20231121 | 152200 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 273 | 20231121 | 152100 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 274 | 20231121 | 152000 | 44248138800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 275 | 20231121 | 151900 | 44248138800 | 141800 | 141700 | 141900 | 141700 | 1057 |
| 276 | 20231121 | 151800 | 44098248700 | 141800 | 141900 | 141900 | 141700 | 1376 |
| 277 | 20231121 | 151700 | 43903125200 | 141800 | 142000 | 142000 | 141800 | 361 |
| 278 | 20231121 | 151600 | 43851908100 | 142000 | 142000 | 142000 | 141900 | 805 |
| 279 | 20231121 | 151500 | 43737624100 | 142000 | 141900 | 142000 | 141800 | 1069 |
| 280 | 20231121 | 151400 | 43585918000 | 142000 | 142100 | 142100 | 141900 | 1085 |
| 281 | 20231121 | 151300 | 43431846600 | 142100 | 142100 | 142100 | 142000 | 382 |
| 282 | 20231121 | 151200 | 43377567100 | 142100 | 142000 | 142100 | 141900 | 1236 |
| 283 | 20231121 | 151100 | 43202043700 | 142000 | 142000 | 142000 | 141900 | 1091 |
| 284 | 20231121 | 151000 | 43047133800 | 142000 | 141900 | 142000 | 141900 | 391 |
| 285 | 20231121 | 150900 | 42991635000 | 141900 | 142000 | 142000 | 141900 | 1431 |
| 286 | 20231121 | 150800 | 42788525700 | 142000 | 141900 | 142000 | 141800 | 352 |
| 287 | 20231121 | 150700 | 42738567400 | 141900 | 142000 | 142000 | 141900 | 1422 |
| 288 | 20231121 | 150600 | 42536751700 | 142000 | 141900 | 142000 | 141800 | 1745 |
| 289 | 20231121 | 150500 | 42289120900 | 141900 | 141900 | 141900 | 141800 | 934 |
| 290 | 20231121 | 150400 | 42156610100 | 141900 | 141900 | 141900 | 141800 | 463 |
| 291 | 20231121 | 150300 | 42090923200 | 141900 | 141800 | 141900 | 141700 | 1967 |
| 292 | 20231121 | 150200 | 41811996300 | 141800 | 141700 | 141800 | 141700 | 387 |
| 293 | 20231121 | 150100 | 41757121700 | 141800 | 141800 | 141800 | 141700 | 992 |
| 294 | 20231121 | 150000 | 41616476400 | 141800 | 141700 | 141800 | 141600 | 198 |
| 295 | 20231121 | 145900 | 41588415700 | 141700 | 141600 | 141800 | 141600 | 1272 |
| 296 | 20231121 | 145800 | 41408174100 | 141700 | 141600 | 141700 | 141600 | 353 |
| 297 | 20231121 | 145700 | 41358157200 | 141700 | 141700 | 141800 | 141700 | 473 |
| 298 | 20231121 | 145600 | 41291121500 | 141700 | 141700 | 141800 | 141600 | 401 |
| 299 | 20231121 | 145500 | 41234288200 | 141700 | 141800 | 141800 | 141700 | 616 |
| 300 | 20231121 | 145400 | 41146972500 | 141800 | 141800 | 141800 | 141700 | 296 |
| 301 | 20231121 | 145300 | 41105002000 | 141700 | 141700 | 141900 | 141700 | 399 |
| 302 | 20231121 | 145200 | 41048416700 | 141800 | 141800 | 141900 | 141700 | 387 |
| 303 | 20231121 | 145100 | 40993532000 | 141900 | 141800 | 141900 | 141800 | 498 |
| 304 | 20231121 | 145000 | 40922891000 | 141800 | 141800 | 141900 | 141800 | 198 |
| 305 | 20231121 | 144900 | 40894801400 | 141900 | 141800 | 141900 | 141800 | 443 |
| 306 | 20231121 | 144800 | 40831964700 | 141900 | 141800 | 141900 | 141800 | 286 |
| 307 | 20231121 | 144700 | 40791388300 | 141800 | 141800 | 141900 | 141700 | 1291 |
| 308 | 20231121 | 144600 | 40608330300 | 141800 | 141700 | 141800 | 141600 | 546 |
| 309 | 20231121 | 144500 | 40530939200 | 141700 | 141700 | 141700 | 141600 | 225 |
| 310 | 20231121 | 144400 | 40499058800 | 141700 | 141700 | 141800 | 141600 | 538 |
| 311 | 20231121 | 144300 | 40422844700 | 141700 | 141700 | 141800 | 141600 | 523 |
| 312 | 20231121 | 144200 | 40348732400 | 141800 | 141700 | 141800 | 141600 | 477 |
| 313 | 20231121 | 144100 | 40281157300 | 141700 | 141800 | 141800 | 141700 | 295 |
| 314 | 20231121 | 144000 | 40239349000 | 141800 | 141700 | 141800 | 141600 | 638 |
| 315 | 20231121 | 143900 | 40148992200 | 141700 | 141600 | 141700 | 141600 | 288 |
| 316 | 20231121 | 143800 | 40108186700 | 141700 | 141600 | 141700 | 141600 | 377 |
| 317 | 20231121 | 143700 | 40054792200 | 141700 | 141700 | 141700 | 141600 | 297 |
| 318 | 20231121 | 143600 | 40012709200 | 141700 | 141800 | 141800 | 141600 | 444 |
| 319 | 20231121 | 143500 | 39949786900 | 141700 | 141800 | 141800 | 141700 | 286 |
| 320 | 20231121 | 143400 | 39909247300 | 141700 | 141700 | 141800 | 141700 | 633 |
| 321 | 20231121 | 143300 | 39819542700 | 141600 | 141700 | 141700 | 141600 | 316 |
| 322 | 20231121 | 143200 | 39774769600 | 141700 | 141700 | 141700 | 141600 | 434 |
| 323 | 20231121 | 143100 | 39713294600 | 141700 | 141500 | 141700 | 141500 | 886 |
| 324 | 20231121 | 143000 | 39587841300 | 141500 | 141600 | 141600 | 141500 | 233 |
| 325 | 20231121 | 142900 | 39554866000 | 141600 | 141700 | 141700 | 141600 | 349 |
| 326 | 20231121 | 142800 | 39505427800 | 141700 | 141700 | 141700 | 141600 | 446 |
| 327 | 20231121 | 142700 | 39442255600 | 141700 | 141700 | 141800 | 141600 | 454 |
| 328 | 20231121 | 142600 | 39377926900 | 141800 | 141800 | 141800 | 141700 | 409 |
| 329 | 20231121 | 142500 | 39319952300 | 141800 | 141700 | 141800 | 141700 | 195 |
| 330 | 20231121 | 142400 | 39292310200 | 141700 | 141800 | 141800 | 141700 | 433 |
| 331 | 20231121 | 142300 | 39230930600 | 141800 | 141700 | 141800 | 141700 | 917 |
| 332 | 20231121 | 142200 | 39100980600 | 141800 | 141800 | 141800 | 141700 | 425 |
| 333 | 20231121 | 142100 | 39040740700 | 141800 | 141700 | 141800 | 141700 | 290 |
| 334 | 20231121 | 142000 | 38999634600 | 141600 | 141800 | 141800 | 141600 | 280 |
| 335 | 20231121 | 141900 | 38959948300 | 141800 | 141700 | 141800 | 141700 | 225 |
| 336 | 20231121 | 141800 | 38928051900 | 141700 | 141700 | 141700 | 141600 | 453 |
| 337 | 20231121 | 141700 | 38863879500 | 141700 | 141700 | 141700 | 141600 | 196 |
| 338 | 20231121 | 141600 | 38836107100 | 141700 | 141600 | 141700 | 141600 | 270 |
| 339 | 20231121 | 141500 | 38797871100 | 141600 | 141600 | 141600 | 141500 | 128 |
| 340 | 20231121 | 141400 | 38779747800 | 141600 | 141600 | 141700 | 141500 | 258 |
| 341 | 20231121 | 141300 | 38743205800 | 141600 | 141600 | 141700 | 141500 | 287 |
| 342 | 20231121 | 141200 | 38702566100 | 141600 | 141700 | 141700 | 141600 | 265 |
| 343 | 20231121 | 141100 | 38665032800 | 141700 | 141600 | 141700 | 141500 | 270 |
| 344 | 20231121 | 141000 | 38626801400 | 141600 | 141800 | 141800 | 141400 | 529 |
| 345 | 20231121 | 140900 | 38551910700 | 141800 | 141700 | 141800 | 141700 | 265 |
| 346 | 20231121 | 140800 | 38514358900 | 141700 | 141700 | 141800 | 141700 | 269 |
| 347 | 20231121 | 140700 | 38476228000 | 141700 | 141700 | 141800 | 141600 | 235 |
| 348 | 20231121 | 140600 | 38442920000 | 141700 | 141600 | 141800 | 141600 | 473 |
| 349 | 20231121 | 140500 | 38375887000 | 141700 | 141500 | 141700 | 141500 | 236 |
| 350 | 20231121 | 140400 | 38342485200 | 141600 | 141500 | 141600 | 141500 | 208 |
| 351 | 20231121 | 140300 | 38313036200 | 141600 | 141600 | 141600 | 141500 | 438 |
| 352 | 20231121 | 140200 | 38251035600 | 141700 | 141700 | 141800 | 141600 | 1309 |
| 353 | 20231121 | 140100 | 38065557800 | 141700 | 141700 | 141800 | 141600 | 292 |
| 354 | 20231121 | 140000 | 38024204100 | 141600 | 141600 | 141800 | 141600 | 252 |
| 355 | 20231121 | 135900 | 37988502300 | 141600 | 141500 | 141700 | 141400 | 484 |
| 356 | 20231121 | 135800 | 37920008200 | 141400 | 141500 | 141500 | 141400 | 260 |
| 357 | 20231121 | 135700 | 37883219500 | 141500 | 141600 | 141600 | 141400 | 280 |
| 358 | 20231121 | 135600 | 37843604300 | 141600 | 141500 | 141600 | 141400 | 258 |
| 359 | 20231121 | 135500 | 37807096400 | 141500 | 141500 | 141500 | 141400 | 339 |
| 360 | 20231121 | 135400 | 37759146500 | 141400 | 141500 | 141500 | 141400 | 493 |
| 361 | 20231121 | 135300 | 37689411500 | 141500 | 141600 | 141700 | 141400 | 395 |
| 362 | 20231121 | 135200 | 37633505200 | 141600 | 141600 | 141700 | 141500 | 401 |
| 363 | 20231121 | 135100 | 37576737400 | 141500 | 141700 | 141700 | 141500 | 534 |
| 364 | 20231121 | 135000 | 37501122300 | 141700 | 141700 | 141700 | 141600 | 321 |
| 365 | 20231121 | 134900 | 37455650300 | 141700 | 141500 | 141700 | 141500 | 497 |
| 366 | 20231121 | 134800 | 37385303000 | 141500 | 141700 | 141700 | 141400 | 664 |
| 367 | 20231121 | 134700 | 37291322300 | 141700 | 141600 | 141700 | 141500 | 319 |
| 368 | 20231121 | 134600 | 37246166600 | 141600 | 141600 | 141600 | 141500 | 325 |
| 369 | 20231121 | 134500 | 37200166300 | 141500 | 141600 | 141600 | 141500 | 314 |
| 370 | 20231121 | 134400 | 37155722900 | 141600 | 141400 | 141600 | 141400 | 241 |
| 371 | 20231121 | 134300 | 37121614600 | 141400 | 141500 | 141500 | 141400 | 502 |
| 372 | 20231121 | 134200 | 37050608600 | 141500 | 141500 | 141500 | 141400 | 464 |
| 373 | 20231121 | 134100 | 36984953900 | 141400 | 141300 | 141500 | 141300 | 603 |
| 374 | 20231121 | 134000 | 36899711900 | 141400 | 141600 | 141600 | 141300 | 1437 |
| 375 | 20231121 | 133900 | 36696444100 | 141600 | 141700 | 141700 | 141500 | 731 |
| 376 | 20231121 | 133800 | 36592891500 | 141700 | 141600 | 141700 | 141500 | 451 |
| 377 | 20231121 | 133700 | 36529027900 | 141500 | 141500 | 141600 | 141400 | 971 |
| 378 | 20231121 | 133600 | 36391627900 | 141400 | 141500 | 141500 | 141400 | 294 |
| 379 | 20231121 | 133500 | 36350027900 | 141500 | 141900 | 142000 | 141500 | 3423 |
| 380 | 20231121 | 133400 | 35864988600 | 141800 | 142000 | 142000 | 141800 | 806 |
| 381 | 20231121 | 133300 | 35750615500 | 142000 | 141900 | 142100 | 141900 | 589 |
| 382 | 20231121 | 133200 | 35666975800 | 141900 | 142100 | 142100 | 141900 | 337 |
| 383 | 20231121 | 133100 | 35619114000 | 142000 | 142000 | 142100 | 142000 | 1205 |
| 384 | 20231121 | 133000 | 35447994600 | 142000 | 141900 | 142000 | 141900 | 713 |
| 385 | 20231121 | 132900 | 35346751000 | 142000 | 142000 | 142000 | 141900 | 471 |
| 386 | 20231121 | 132800 | 35279889800 | 141900 | 141900 | 142000 | 141900 | 630 |
| 387 | 20231121 | 132700 | 35190443500 | 141900 | 141800 | 142000 | 141700 | 1348 |
| 388 | 20231121 | 132600 | 34999193800 | 141800 | 141900 | 141900 | 141700 | 842 |
| 389 | 20231121 | 132500 | 34879797200 | 141900 | 142000 | 142000 | 141900 | 1067 |
| 390 | 20231121 | 132400 | 34728360500 | 142000 | 142200 | 142200 | 142000 | 1292 |
| 391 | 20231121 | 132300 | 34544827800 | 142200 | 142200 | 142300 | 142100 | 454 |
| 392 | 20231121 | 132200 | 34480270800 | 142200 | 142300 | 142300 | 142200 | 636 |
| 393 | 20231121 | 132100 | 34389796100 | 142300 | 142200 | 142300 | 142100 | 1372 |
| 394 | 20231121 | 132000 | 34194683700 | 142200 | 142100 | 142200 | 142100 | 385 |
| 395 | 20231121 | 131900 | 34139943100 | 142100 | 142000 | 142100 | 141900 | 5983 |
| 396 | 20231121 | 131800 | 33290150400 | 142000 | 141800 | 142000 | 141800 | 2716 |
| 397 | 20231121 | 131700 | 32904733400 | 141900 | 141800 | 141900 | 141800 | 998 |
| 398 | 20231121 | 131600 | 32763207000 | 141800 | 141500 | 141800 | 141500 | 4096 |
| 399 | 20231121 | 131500 | 32182940500 | 141500 | 141500 | 141600 | 141500 | 237 |
| 400 | 20231121 | 131400 | 32149388100 | 141500 | 141600 | 141600 | 141500 | 744 |
| 401 | 20231121 | 131300 | 32044100000 | 141600 | 141600 | 141600 | 141500 | 226 |
| 402 | 20231121 | 131200 | 32012107100 | 141600 | 141700 | 141700 | 141400 | 1057 |
| 403 | 20231121 | 131100 | 31862469100 | 141700 | 141700 | 141700 | 141600 | 356 |
| 404 | 20231121 | 131000 | 31812029300 | 141700 | 141700 | 141700 | 141600 | 242 |
| 405 | 20231121 | 130900 | 31777752200 | 141700 | 141600 | 141700 | 141500 | 1327 |
| 406 | 20231121 | 130800 | 31589837400 | 141600 | 141500 | 141600 | 141500 | 232 |
| 407 | 20231121 | 130700 | 31556998500 | 141500 | 141500 | 141500 | 141400 | 232 |
| 408 | 20231121 | 130600 | 31524177800 | 141500 | 141500 | 141600 | 141400 | 306 |
| 409 | 20231121 | 130500 | 31480878300 | 141500 | 141600 | 141600 | 141400 | 789 |
| 410 | 20231121 | 130400 | 31369224100 | 141600 | 141700 | 141700 | 141500 | 620 |
| 411 | 20231121 | 130300 | 31281423400 | 141700 | 141800 | 141800 | 141600 | 812 |
| 412 | 20231121 | 130200 | 31166361000 | 141700 | 141800 | 141800 | 141700 | 240 |
| 413 | 20231121 | 130100 | 31132334900 | 141800 | 141800 | 141800 | 141700 | 913 |
| 414 | 20231121 | 130000 | 31002880600 | 141700 | 141800 | 141800 | 141700 | 339 |
| 415 | 20231121 | 125900 | 30954833600 | 141800 | 141700 | 141800 | 141700 | 64 |
| 416 | 20231121 | 125800 | 30945761300 | 141700 | 141900 | 141900 | 141700 | 757 |
| 417 | 20231121 | 125700 | 30838425200 | 141900 | 141900 | 141900 | 141800 | 138 |
| 418 | 20231121 | 125600 | 30818846800 | 141900 | 141800 | 141900 | 141800 | 188 |
| 419 | 20231121 | 125500 | 30792176500 | 141900 | 141900 | 141900 | 141800 | 394 |
| 420 | 20231121 | 125400 | 30736296200 | 141900 | 141900 | 141900 | 141800 | 475 |
| 421 | 20231121 | 125300 | 30668915600 | 141800 | 141800 | 141900 | 141700 | 437 |
| 422 | 20231121 | 125200 | 30606943600 | 141800 | 141800 | 141800 | 141700 | 178 |
| 423 | 20231121 | 125100 | 30581705100 | 141800 | 141800 | 141900 | 141700 | 812 |
| 424 | 20231121 | 125000 | 30466550100 | 141800 | 141900 | 141900 | 141800 | 333 |
| 425 | 20231121 | 124900 | 30419319900 | 141900 | 141800 | 141900 | 141700 | 945 |
| 426 | 20231121 | 124800 | 30285315100 | 141700 | 141700 | 141800 | 141700 | 2417 |
| 427 | 20231121 | 124700 | 29942640700 | 141700 | 141700 | 141700 | 141600 | 400 |
| 428 | 20231121 | 124600 | 29885970600 | 141600 | 141600 | 141700 | 141600 | 338 |
| 429 | 20231121 | 124500 | 29838097000 | 141700 | 141700 | 141700 | 141600 | 864 |
| 430 | 20231121 | 124400 | 29715673300 | 141800 | 141800 | 141800 | 141700 | 661 |
| 431 | 20231121 | 124300 | 29621995700 | 141800 | 141700 | 141800 | 141700 | 158 |
| 432 | 20231121 | 124200 | 29599598000 | 141700 | 141800 | 141800 | 141700 | 186 |
| 433 | 20231121 | 124100 | 29573228100 | 141800 | 141700 | 141800 | 141700 | 613 |
| 434 | 20231121 | 124000 | 29486356500 | 141800 | 141800 | 141800 | 141700 | 276 |
| 435 | 20231121 | 123900 | 29447223700 | 141700 | 141800 | 141800 | 141700 | 140 |
| 436 | 20231121 | 123800 | 29427381700 | 141700 | 141700 | 141800 | 141700 | 185 |
| 437 | 20231121 | 123700 | 29401157200 | 141700 | 141700 | 141800 | 141600 | 316 |
| 438 | 20231121 | 123600 | 29356378000 | 141600 | 141700 | 141800 | 141600 | 890 |
| 439 | 20231121 | 123500 | 29230257600 | 141700 | 141800 | 141800 | 141700 | 854 |
| 440 | 20231121 | 123400 | 29109176600 | 141800 | 141500 | 141800 | 141500 | 2193 |
| 441 | 20231121 | 123300 | 28798505200 | 141600 | 141500 | 141600 | 141500 | 914 |
| 442 | 20231121 | 123200 | 28669096500 | 141500 | 141500 | 141600 | 141500 | 225 |
| 443 | 20231121 | 123100 | 28637241300 | 141600 | 141600 | 141600 | 141500 | 377 |
| 444 | 20231121 | 123000 | 28583883900 | 141600 | 141600 | 141600 | 141500 | 240 |
| 445 | 20231121 | 122900 | 28549906400 | 141600 | 141600 | 141600 | 141500 | 79 |
| 446 | 20231121 | 122800 | 28538721400 | 141600 | 141600 | 141600 | 141500 | 425 |
| 447 | 20231121 | 122700 | 28478562600 | 141500 | 141600 | 141600 | 141500 | 284 |
| 448 | 20231121 | 122600 | 28438356600 | 141500 | 141600 | 141600 | 141500 | 233 |
| 449 | 20231121 | 122500 | 28405370300 | 141600 | 141500 | 141600 | 141400 | 1196 |
| 450 | 20231121 | 122400 | 28236109100 | 141500 | 141600 | 141600 | 141500 | 97 |
| 451 | 20231121 | 122300 | 28222378900 | 141500 | 141500 | 141600 | 141500 | 5312 |
| 452 | 20231121 | 122200 | 27470699000 | 141400 | 141400 | 141500 | 141300 | 1854 |
| 453 | 20231121 | 122100 | 27208529700 | 141400 | 141400 | 141400 | 141300 | 117 |
| 454 | 20231121 | 122000 | 27191987200 | 141300 | 141300 | 141400 | 141300 | 435 |
| 455 | 20231121 | 121900 | 27130511000 | 141300 | 141400 | 141400 | 141300 | 290 |
| 456 | 20231121 | 121800 | 27089519600 | 141300 | 141400 | 141400 | 141300 | 145 |
| 457 | 20231121 | 121700 | 27069021900 | 141400 | 141400 | 141400 | 141300 | 192 |
| 458 | 20231121 | 121600 | 27041881800 | 141400 | 141300 | 141400 | 141200 | 563 |
| 459 | 20231121 | 121500 | 26962330400 | 141300 | 141300 | 141300 | 141200 | 413 |
| 460 | 20231121 | 121400 | 26904004000 | 141200 | 141200 | 141300 | 141100 | 306 |
| 461 | 20231121 | 121300 | 26860798000 | 141200 | 141300 | 141300 | 141100 | 705 |
| 462 | 20231121 | 121200 | 26761249900 | 141200 | 141300 | 141300 | 141200 | 121 |
| 463 | 20231121 | 121100 | 26744153900 | 141300 | 141300 | 141300 | 141200 | 98 |
| 464 | 20231121 | 121000 | 26730307200 | 141200 | 141400 | 141400 | 141200 | 767 |
| 465 | 20231121 | 120900 | 26621917600 | 141400 | 141300 | 141400 | 141300 | 117 |
| 466 | 20231121 | 120800 | 26605380600 | 141400 | 141300 | 141400 | 141300 | 175 |
| 467 | 20231121 | 120700 | 26580640100 | 141400 | 141400 | 141400 | 141300 | 205 |
| 468 | 20231121 | 120600 | 26551659000 | 141400 | 141400 | 141400 | 141300 | 251 |
| 469 | 20231121 | 120500 | 26516175300 | 141400 | 141400 | 141400 | 141300 | 141 |
| 470 | 20231121 | 120400 | 26496239800 | 141300 | 141400 | 141400 | 141300 | 195 |
| 471 | 20231121 | 120300 | 26468667600 | 141400 | 141300 | 141400 | 141300 | 275 |
| 472 | 20231121 | 120200 | 26429794200 | 141400 | 141400 | 141400 | 141300 | 165 |
| 473 | 20231121 | 120100 | 26406465600 | 141300 | 141400 | 141500 | 141300 | 326 |
| 474 | 20231121 | 120000 | 26360377200 | 141400 | 141400 | 141500 | 141300 | 385 |
| 475 | 20231121 | 115900 | 26305938300 | 141400 | 141400 | 141500 | 141400 | 177 |
| 476 | 20231121 | 115800 | 26280906100 | 141400 | 141400 | 141500 | 141300 | 1434 |
| 477 | 20231121 | 115700 | 26078140500 | 141300 | 141400 | 141400 | 141300 | 590 |
| 478 | 20231121 | 115600 | 25994718400 | 141300 | 141400 | 141400 | 141300 | 115 |
| 479 | 20231121 | 115500 | 25978460600 | 141300 | 141200 | 141400 | 141200 | 1360 |
| 480 | 20231121 | 115400 | 25786296200 | 141300 | 141200 | 141300 | 141200 | 157 |
| 481 | 20231121 | 115300 | 25764121300 | 141300 | 141300 | 141300 | 141200 | 229 |
| 482 | 20231121 | 115200 | 25731769600 | 141300 | 141300 | 141300 | 141200 | 232 |
| 483 | 20231121 | 115100 | 25698989000 | 141200 | 141200 | 141300 | 141200 | 331 |
| 484 | 20231121 | 115000 | 25652221300 | 141300 | 141300 | 141300 | 141200 | 226 |
| 485 | 20231121 | 114900 | 25620301300 | 141300 | 141300 | 141300 | 141200 | 95 |
| 486 | 20231121 | 114800 | 25606881300 | 141200 | 141200 | 141300 | 141200 | 129 |
| 487 | 20231121 | 114700 | 25588657900 | 141100 | 141200 | 141300 | 141100 | 333 |
| 488 | 20231121 | 114600 | 25541627300 | 141200 | 141200 | 141300 | 141100 | 491 |
| 489 | 20231121 | 114500 | 25472298200 | 141200 | 141300 | 141300 | 141200 | 419 |
| 490 | 20231121 | 114400 | 25413124500 | 141300 | 141200 | 141300 | 141200 | 399 |
| 491 | 20231121 | 114300 | 25356779700 | 141300 | 141100 | 141300 | 141100 | 489 |
| 492 | 20231121 | 114200 | 25287722200 | 141100 | 141100 | 141200 | 141100 | 292 |
| 493 | 20231121 | 114100 | 25246518400 | 141100 | 141100 | 141200 | 141100 | 206 |
| 494 | 20231121 | 114000 | 25217441000 | 141100 | 141200 | 141200 | 141100 | 135 |
| 495 | 20231121 | 113900 | 25198383200 | 141100 | 141300 | 141300 | 141100 | 499 |
| 496 | 20231121 | 113800 | 25127915600 | 141200 | 141200 | 141300 | 141200 | 503 |
| 497 | 20231121 | 113700 | 25056878800 | 141200 | 141200 | 141300 | 141100 | 1031 |
| 498 | 20231121 | 113600 | 24911295100 | 141200 | 141200 | 141200 | 141100 | 235 |
| 499 | 20231121 | 113500 | 24878125500 | 141200 | 141200 | 141300 | 141100 | 525 |
| 500 | 20231121 | 113400 | 24803998600 | 141200 | 141100 | 141200 | 141100 | 109 |
| 501 | 20231121 | 113300 | 24788608300 | 141100 | 141100 | 141200 | 141100 | 868 |
| 502 | 20231121 | 113200 | 24666114400 | 141100 | 141200 | 141200 | 141100 | 269 |
| 503 | 20231121 | 113100 | 24628136800 | 141200 | 141200 | 141200 | 141100 | 163 |
| 504 | 20231121 | 113000 | 24605122900 | 141100 | 141200 | 141200 | 141100 | 288 |
| 505 | 20231121 | 112900 | 24564469300 | 141200 | 141200 | 141200 | 141100 | 327 |
| 506 | 20231121 | 112800 | 24518315500 | 141200 | 141100 | 141200 | 141100 | 493 |
| 507 | 20231121 | 112700 | 24448725700 | 141100 | 141200 | 141200 | 141100 | 154 |
| 508 | 20231121 | 112600 | 24426983300 | 141100 | 141200 | 141200 | 141100 | 106 |
| 509 | 20231121 | 112500 | 24412019200 | 141200 | 141200 | 141300 | 141100 | 909 |
| 510 | 20231121 | 112400 | 24283649800 | 141300 | 141000 | 141300 | 141000 | 2629 |
| 511 | 20231121 | 112300 | 23912525000 | 141100 | 141000 | 141100 | 141000 | 142 |
| 512 | 20231121 | 112200 | 23892491200 | 141100 | 141100 | 141100 | 141000 | 318 |
| 513 | 20231121 | 112100 | 23847645100 | 141000 | 141000 | 141000 | 140900 | 961 |
| 514 | 20231121 | 112000 | 23712171900 | 141000 | 140900 | 141000 | 140900 | 137 |
| 515 | 20231121 | 111900 | 23692859100 | 141000 | 140900 | 141000 | 140900 | 132 |
| 516 | 20231121 | 111800 | 23674256800 | 141000 | 140900 | 141000 | 140900 | 143 |
| 517 | 20231121 | 111700 | 23654096500 | 141000 | 141100 | 141100 | 141000 | 613 |
| 518 | 20231121 | 111600 | 23567645600 | 141100 | 141100 | 141100 | 141000 | 146 |
| 519 | 20231121 | 111500 | 23547049000 | 141100 | 140900 | 141100 | 140900 | 1289 |
| 520 | 20231121 | 111400 | 23365312500 | 141000 | 140900 | 141000 | 140900 | 219 |
| 521 | 20231121 | 111300 | 23334439700 | 140900 | 140900 | 141000 | 140900 | 229 |
| 522 | 20231121 | 111200 | 23302163800 | 140900 | 141000 | 141000 | 140900 | 364 |
| 523 | 20231121 | 111100 | 23250854200 | 141000 | 140900 | 141000 | 140900 | 168 |
| 524 | 20231121 | 111000 | 23227178900 | 140900 | 140900 | 141000 | 140800 | 460 |
| 525 | 20231121 | 110900 | 23162396200 | 140900 | 140900 | 140900 | 140800 | 106 |
| 526 | 20231121 | 110800 | 23147463200 | 140900 | 140800 | 140900 | 140800 | 453 |
| 527 | 20231121 | 110700 | 23083653600 | 140800 | 140800 | 140900 | 140800 | 95 |
| 528 | 20231121 | 110600 | 23070270800 | 140800 | 140900 | 140900 | 140800 | 659 |
| 529 | 20231121 | 110500 | 22977437400 | 140800 | 140900 | 140900 | 140800 | 39 |
| 530 | 20231121 | 110400 | 22971945400 | 140900 | 141000 | 141000 | 140800 | 570 |
| 531 | 20231121 | 110300 | 22891627100 | 141000 | 141000 | 141100 | 141000 | 941 |
| 532 | 20231121 | 110200 | 22758945700 | 140900 | 140900 | 141000 | 140900 | 862 |
| 533 | 20231121 | 110100 | 22637406000 | 140900 | 141000 | 141000 | 140900 | 371 |
| 534 | 20231121 | 110000 | 22585109400 | 140900 | 140900 | 141000 | 140900 | 750 |
| 535 | 20231121 | 105900 | 22479361700 | 140900 | 140900 | 141100 | 140900 | 1160 |
| 536 | 20231121 | 105800 | 22315795000 | 140900 | 141000 | 141000 | 140900 | 111 |
| 537 | 20231121 | 105700 | 22300152600 | 140900 | 140900 | 141000 | 140900 | 271 |
| 538 | 20231121 | 105600 | 22261950400 | 140900 | 141000 | 141100 | 140900 | 636 |
| 539 | 20231121 | 105500 | 22172284300 | 141000 | 140900 | 141000 | 140900 | 760 |
| 540 | 20231121 | 105400 | 22065138300 | 140900 | 140800 | 140900 | 140800 | 140 |
| 541 | 20231121 | 105300 | 22045415000 | 140900 | 140800 | 140900 | 140700 | 553 |
| 542 | 20231121 | 105200 | 21967543500 | 140700 | 140800 | 140900 | 140700 | 907 |
| 543 | 20231121 | 105100 | 21839829800 | 140800 | 140900 | 141000 | 140800 | 624 |
| 544 | 20231121 | 105000 | 21751918100 | 141000 | 140700 | 141000 | 140700 | 800 |
| 545 | 20231121 | 104900 | 21639175600 | 140800 | 140700 | 140800 | 140700 | 97 |
| 546 | 20231121 | 104800 | 21625519900 | 140800 | 140900 | 140900 | 140800 | 223 |
| 547 | 20231121 | 104700 | 21594119700 | 140900 | 140800 | 140900 | 140700 | 804 |
| 548 | 20231121 | 104600 | 21480870100 | 140700 | 140700 | 140800 | 140600 | 1290 |
| 549 | 20231121 | 104500 | 21299424900 | 140700 | 140500 | 140700 | 140500 | 118 |
| 550 | 20231121 | 104400 | 21282838500 | 140500 | 140400 | 140500 | 140400 | 227 |
| 551 | 20231121 | 104300 | 21250951600 | 140500 | 140500 | 140500 | 140400 | 431 |
| 552 | 20231121 | 104200 | 21190396200 | 140400 | 140700 | 140700 | 140400 | 3424 |
| 553 | 20231121 | 104100 | 20709208700 | 140600 | 140700 | 140700 | 140600 | 150 |
| 554 | 20231121 | 104000 | 20688117300 | 140700 | 140600 | 140700 | 140600 | 314 |
| 555 | 20231121 | 103900 | 20643954700 | 140500 | 140500 | 140600 | 140500 | 110 |
| 556 | 20231121 | 103800 | 20628492400 | 140500 | 140700 | 140700 | 140500 | 720 |
| 557 | 20231121 | 103700 | 20527260500 | 140700 | 140700 | 140800 | 140700 | 1143 |
| 558 | 20231121 | 103600 | 20366435900 | 140800 | 140800 | 140800 | 140700 | 153 |
| 559 | 20231121 | 103500 | 20344894400 | 140800 | 140800 | 140800 | 140700 | 486 |
| 560 | 20231121 | 103400 | 20276479500 | 140800 | 140800 | 140900 | 140800 | 527 |
| 561 | 20231121 | 103300 | 20202275600 | 140900 | 140900 | 141000 | 140800 | 330 |
| 562 | 20231121 | 103200 | 20155779400 | 140900 | 141200 | 141200 | 140900 | 1202 |
| 563 | 20231121 | 103100 | 19986284500 | 141200 | 141200 | 141300 | 141100 | 4036 |
| 564 | 20231121 | 103000 | 19416418900 | 141300 | 141100 | 141300 | 141000 | 6070 |
| 565 | 20231121 | 102900 | 18559316600 | 141000 | 141000 | 141100 | 140900 | 1836 |
| 566 | 20231121 | 102800 | 18300439700 | 141000 | 141000 | 141100 | 140900 | 1316 |
| 567 | 20231121 | 102700 | 18114883200 | 141000 | 140900 | 141000 | 140800 | 2499 |
| 568 | 20231121 | 102600 | 17762594200 | 140900 | 141000 | 141000 | 140900 | 171 |
| 569 | 20231121 | 102500 | 17738492900 | 141000 | 140800 | 141000 | 140800 | 238 |
| 570 | 20231121 | 102400 | 17704960600 | 140800 | 140800 | 140900 | 140800 | 463 |
| 571 | 20231121 | 102300 | 17639759400 | 140900 | 140900 | 140900 | 140800 | 495 |
| 572 | 20231121 | 102200 | 17570014700 | 140900 | 140900 | 141000 | 140800 | 421 |
| 573 | 20231121 | 102100 | 17510697200 | 140900 | 141000 | 141000 | 140800 | 919 |
| 574 | 20231121 | 102000 | 17381136600 | 140900 | 140800 | 141000 | 140700 | 1588 |
| 575 | 20231121 | 101900 | 17157345700 | 140800 | 140700 | 140800 | 140700 | 100 |
| 576 | 20231121 | 101800 | 17143271500 | 140800 | 140700 | 140800 | 140700 | 338 |
| 577 | 20231121 | 101700 | 17095698700 | 140700 | 140800 | 140800 | 140700 | 513 |
| 578 | 20231121 | 101600 | 17023478100 | 140800 | 140800 | 140900 | 140800 | 360 |
| 579 | 20231121 | 101500 | 16972789400 | 140800 | 140900 | 140900 | 140800 | 116 |
| 580 | 20231121 | 101400 | 16956446900 | 141000 | 140800 | 141000 | 140800 | 438 |
| 581 | 20231121 | 101300 | 16894741600 | 140900 | 140700 | 140900 | 140500 | 322 |
| 582 | 20231121 | 101200 | 16849449400 | 140700 | 141000 | 141000 | 140600 | 2068 |
| 583 | 20231121 | 101100 | 16558457200 | 141000 | 141000 | 141100 | 141000 | 803 |
| 584 | 20231121 | 101000 | 16445229100 | 141000 | 141000 | 141100 | 140900 | 818 |
| 585 | 20231121 | 100900 | 16329883100 | 140900 | 140800 | 141000 | 140800 | 1147 |
| 586 | 20231121 | 100800 | 16168181900 | 140700 | 140800 | 141000 | 140700 | 2419 |
| 587 | 20231121 | 100700 | 15827467900 | 140800 | 140800 | 140800 | 140700 | 434 |
| 588 | 20231121 | 100600 | 15766361500 | 140800 | 140700 | 140900 | 140700 | 1563 |
| 589 | 20231121 | 100500 | 15546300000 | 140600 | 140700 | 140800 | 140600 | 1168 |
| 590 | 20231121 | 100400 | 15381970400 | 140600 | 140600 | 140700 | 140600 | 261 |
| 591 | 20231121 | 100300 | 15345262800 | 140600 | 140700 | 140700 | 140600 | 616 |
| 592 | 20231121 | 100200 | 15258617800 | 140700 | 140800 | 140800 | 140600 | 1436 |
| 593 | 20231121 | 100100 | 15056487900 | 140700 | 140700 | 140800 | 140600 | 319 |
| 594 | 20231121 | 100000 | 15011604700 | 140700 | 140500 | 140800 | 140400 | 951 |
| 595 | 20231121 | 095900 | 14877883800 | 140500 | 140300 | 140500 | 140300 | 447 |
| 596 | 20231121 | 095800 | 14815134200 | 140300 | 140400 | 140400 | 140200 | 128 |
| 597 | 20231121 | 095700 | 14797180100 | 140200 | 140300 | 140400 | 140200 | 503 |
| 598 | 20231121 | 095600 | 14726628800 | 140300 | 140300 | 140400 | 140200 | 235 |
| 599 | 20231121 | 095500 | 14693659400 | 140300 | 140200 | 140400 | 140200 | 270 |
| 600 | 20231121 | 095400 | 14655787500 | 140200 | 140200 | 140200 | 140100 | 162 |
| 601 | 20231121 | 095300 | 14633080200 | 140100 | 140200 | 140300 | 140100 | 538 |
| 602 | 20231121 | 095200 | 14557659200 | 140300 | 139900 | 140300 | 139900 | 1377 |
| 603 | 20231121 | 095100 | 14364825800 | 139800 | 139800 | 139900 | 139800 | 302 |
| 604 | 20231121 | 095000 | 14322605900 | 139800 | 139900 | 139900 | 139800 | 536 |
| 605 | 20231121 | 094900 | 14247672100 | 139900 | 140000 | 140100 | 139800 | 1305 |
| 606 | 20231121 | 094800 | 14065098300 | 139900 | 140000 | 140000 | 139900 | 316 |
| 607 | 20231121 | 094700 | 14020868900 | 140000 | 139900 | 140000 | 139800 | 256 |
| 608 | 20231121 | 094600 | 13985050700 | 139900 | 139900 | 140000 | 139800 | 1028 |
| 609 | 20231121 | 094500 | 13841233600 | 139900 | 139900 | 139900 | 139700 | 576 |
| 610 | 20231121 | 094400 | 13760673300 | 139800 | 139800 | 139900 | 139700 | 497 |
| 611 | 20231121 | 094300 | 13691192900 | 139800 | 140000 | 140000 | 139700 | 344 |
| 612 | 20231121 | 094200 | 13643105000 | 140000 | 139800 | 140000 | 139700 | 836 |
| 613 | 20231121 | 094100 | 13526178100 | 139700 | 139800 | 139900 | 139700 | 455 |
| 614 | 20231121 | 094000 | 13462586000 | 139800 | 139800 | 139900 | 139700 | 249 |
| 615 | 20231121 | 093900 | 13427776400 | 139900 | 139900 | 140000 | 139900 | 349 |
| 616 | 20231121 | 093800 | 13378940300 | 139900 | 139700 | 140000 | 139600 | 496 |
| 617 | 20231121 | 093700 | 13309610200 | 139700 | 139600 | 139900 | 139500 | 1855 |
| 618 | 20231121 | 093600 | 13050421600 | 139600 | 139500 | 139600 | 139500 | 2261 |
| 619 | 20231121 | 093500 | 12734902100 | 139600 | 139800 | 139800 | 139500 | 3543 |
| 620 | 20231121 | 093400 | 12240186400 | 139800 | 139900 | 139900 | 139700 | 1460 |
| 621 | 20231121 | 093300 | 12036105400 | 140000 | 139900 | 140000 | 139900 | 729 |
| 622 | 20231121 | 093200 | 11934064700 | 139900 | 140000 | 140000 | 139800 | 514 |
| 623 | 20231121 | 093100 | 11862164000 | 140000 | 139900 | 140000 | 139800 | 349 |
| 624 | 20231121 | 093000 | 11813334500 | 139900 | 140000 | 140100 | 139800 | 1094 |
| 625 | 20231121 | 092900 | 11660199600 | 140000 | 139900 | 140100 | 139900 | 1329 |
| 626 | 20231121 | 092800 | 11474148100 | 139900 | 139800 | 140000 | 139800 | 215 |
| 627 | 20231121 | 092700 | 11444071200 | 139900 | 139800 | 139900 | 139800 | 847 |
| 628 | 20231121 | 092600 | 11325606600 | 139800 | 139700 | 139800 | 139600 | 1001 |
| 629 | 20231121 | 092500 | 11185769800 | 139700 | 139700 | 139800 | 139600 | 1118 |
| 630 | 20231121 | 092400 | 11029592100 | 139700 | 139800 | 139900 | 139700 | 1470 |
| 631 | 20231121 | 092300 | 10824151500 | 139900 | 140000 | 140000 | 139900 | 870 |
| 632 | 20231121 | 092200 | 10702434700 | 139900 | 140000 | 140000 | 139900 | 292 |
| 633 | 20231121 | 092100 | 10661569600 | 140000 | 140000 | 140100 | 139900 | 838 |
| 634 | 20231121 | 092000 | 10544231700 | 140000 | 139900 | 140200 | 139800 | 2475 |
| 635 | 20231121 | 091900 | 10197944500 | 139900 | 140200 | 140300 | 139900 | 2052 |
| 636 | 20231121 | 091800 | 9910447500 | 140300 | 140300 | 140400 | 140200 | 572 |
| 637 | 20231121 | 091700 | 9830200900 | 140300 | 140600 | 140700 | 140300 | 1138 |
| 638 | 20231121 | 091600 | 9670309500 | 140600 | 141100 | 141200 | 140600 | 2591 |
| 639 | 20231121 | 091500 | 9305225500 | 141100 | 141100 | 141200 | 140900 | 2144 |
| 640 | 20231121 | 091400 | 9002833100 | 141100 | 141000 | 141200 | 140900 | 1211 |
| 641 | 20231121 | 091300 | 8831995900 | 141000 | 140900 | 141100 | 140800 | 2479 |
| 642 | 20231121 | 091200 | 8482625600 | 140800 | 140900 | 140900 | 140700 | 901 |
| 643 | 20231121 | 091100 | 8355791300 | 140800 | 140600 | 140900 | 140600 | 1785 |
| 644 | 20231121 | 091000 | 8104495600 | 140600 | 140400 | 140600 | 140400 | 1325 |
| 645 | 20231121 | 090900 | 7918349200 | 140500 | 140600 | 140800 | 140400 | 1218 |
| 646 | 20231121 | 090800 | 7747073100 | 140600 | 140400 | 140600 | 140200 | 805 |
| 647 | 20231121 | 090700 | 7634027300 | 140400 | 140100 | 140400 | 140000 | 1582 |
| 648 | 20231121 | 090600 | 7412198800 | 140000 | 140000 | 140100 | 139800 | 543 |
| 649 | 20231121 | 090500 | 7336206600 | 139900 | 139600 | 139900 | 139600 | 1760 |
| 650 | 20231121 | 090400 | 7090258400 | 139600 | 139800 | 139800 | 139200 | 9025 |
| 651 | 20231121 | 090300 | 5831344100 | 139700 | 139700 | 140000 | 139600 | 5504 |
| 652 | 20231121 | 090200 | 5061927800 | 139700 | 139400 | 139800 | 139400 | 5895 |
| 653 | 20231121 | 090100 | 4239309600 | 139400 | 139700 | 140200 | 139400 | 9701 |
| 654 | 20231121 | 090000 | 2884092600 | 139800 | 141400 | 141400 | 139700 | 19407 |