39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 3 | 20231120 | 201000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 4 | 20231120 | 200900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 5 | 20231120 | 200800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 6 | 20231120 | 200700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 7 | 20231120 | 200600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 8 | 20231120 | 200500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 9 | 20231120 | 200400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 10 | 20231120 | 200300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 11 | 20231120 | 200200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 12 | 20231120 | 200100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 13 | 20231120 | 200000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 14 | 20231120 | 195900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 15 | 20231120 | 195800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 16 | 20231120 | 195700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 17 | 20231120 | 195600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 18 | 20231120 | 195500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 19 | 20231120 | 195400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 20 | 20231120 | 195300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 21 | 20231120 | 195200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 22 | 20231120 | 195100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 23 | 20231120 | 195000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 24 | 20231120 | 194900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 25 | 20231120 | 194800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 26 | 20231120 | 194700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 27 | 20231120 | 194600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 28 | 20231120 | 194500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 29 | 20231120 | 194400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 30 | 20231120 | 194300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 31 | 20231120 | 194200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 32 | 20231120 | 194100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 33 | 20231120 | 194000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 34 | 20231120 | 193900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 35 | 20231120 | 193800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 36 | 20231120 | 193700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 37 | 20231120 | 193600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 38 | 20231120 | 193500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 39 | 20231120 | 193400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 40 | 20231120 | 193300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 41 | 20231120 | 193200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 42 | 20231120 | 193100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 43 | 20231120 | 193000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 44 | 20231120 | 192900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 45 | 20231120 | 192800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 46 | 20231120 | 192700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 47 | 20231120 | 192600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 48 | 20231120 | 192500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 49 | 20231120 | 192400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 50 | 20231120 | 192300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 51 | 20231120 | 192200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 52 | 20231120 | 192100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 53 | 20231120 | 192000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 54 | 20231120 | 191900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 55 | 20231120 | 191800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 56 | 20231120 | 191700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 57 | 20231120 | 191600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 58 | 20231120 | 191500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 59 | 20231120 | 191400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 60 | 20231120 | 191300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 61 | 20231120 | 191200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 62 | 20231120 | 191100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 63 | 20231120 | 191000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 64 | 20231120 | 190900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 65 | 20231120 | 190800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 66 | 20231120 | 190700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 67 | 20231120 | 190600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 68 | 20231120 | 190500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 69 | 20231120 | 190400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 70 | 20231120 | 190300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 71 | 20231120 | 190200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 72 | 20231120 | 190100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 73 | 20231120 | 190000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 74 | 20231120 | 185900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 75 | 20231120 | 185800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 76 | 20231120 | 185700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 77 | 20231120 | 185600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 78 | 20231120 | 185500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 79 | 20231120 | 185400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 80 | 20231120 | 185300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 81 | 20231120 | 185200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 82 | 20231120 | 185100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 83 | 20231120 | 185000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 84 | 20231120 | 184900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 85 | 20231120 | 184800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 86 | 20231120 | 184700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 87 | 20231120 | 184600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 88 | 20231120 | 184500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 89 | 20231120 | 184400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 90 | 20231120 | 184300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 91 | 20231120 | 184200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 92 | 20231120 | 184100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 93 | 20231120 | 184000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 94 | 20231120 | 183900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 95 | 20231120 | 183800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 96 | 20231120 | 183700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 97 | 20231120 | 183600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 98 | 20231120 | 183500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 99 | 20231120 | 183400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 100 | 20231120 | 183300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 101 | 20231120 | 183200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 102 | 20231120 | 183100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 103 | 20231120 | 183000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 104 | 20231120 | 182900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 105 | 20231120 | 182800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 106 | 20231120 | 182700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 107 | 20231120 | 182600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 108 | 20231120 | 182500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 109 | 20231120 | 182400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 110 | 20231120 | 182300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 111 | 20231120 | 182200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 112 | 20231120 | 182100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 113 | 20231120 | 182000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 114 | 20231120 | 181900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 115 | 20231120 | 181800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 116 | 20231120 | 181700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 117 | 20231120 | 181600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 118 | 20231120 | 181500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 119 | 20231120 | 181400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 120 | 20231120 | 181300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 121 | 20231120 | 181200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 122 | 20231120 | 181100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 123 | 20231120 | 181000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 124 | 20231120 | 180900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 125 | 20231120 | 180800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 126 | 20231120 | 180700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 127 | 20231120 | 180600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 128 | 20231120 | 180500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 129 | 20231120 | 180400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 130 | 20231120 | 180300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 131 | 20231120 | 180200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 132 | 20231120 | 180100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 133 | 20231120 | 180000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 134 | 20231120 | 175900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 135 | 20231120 | 175800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 136 | 20231120 | 175700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 137 | 20231120 | 175600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 138 | 20231120 | 175500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 139 | 20231120 | 175400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 140 | 20231120 | 175300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 141 | 20231120 | 175200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 142 | 20231120 | 175100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 143 | 20231120 | 175000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 144 | 20231120 | 174900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 145 | 20231120 | 174800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 146 | 20231120 | 174700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 147 | 20231120 | 174600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 148 | 20231120 | 174500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 149 | 20231120 | 174400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 150 | 20231120 | 174300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 151 | 20231120 | 174200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 152 | 20231120 | 174100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 153 | 20231120 | 174000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 154 | 20231120 | 173900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 155 | 20231120 | 173800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 156 | 20231120 | 173700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 157 | 20231120 | 173600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 158 | 20231120 | 173500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 159 | 20231120 | 173400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 160 | 20231120 | 173300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 161 | 20231120 | 173200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 162 | 20231120 | 173100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 163 | 20231120 | 173000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 164 | 20231120 | 172900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 165 | 20231120 | 172800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 166 | 20231120 | 172700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 167 | 20231120 | 172600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 168 | 20231120 | 172500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 169 | 20231120 | 172400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 170 | 20231120 | 172300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 171 | 20231120 | 172200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 172 | 20231120 | 172100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 173 | 20231120 | 172000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 174 | 20231120 | 171900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 175 | 20231120 | 171800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 176 | 20231120 | 171700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 177 | 20231120 | 171600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 178 | 20231120 | 171500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 179 | 20231120 | 171400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 180 | 20231120 | 171300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 181 | 20231120 | 171200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 182 | 20231120 | 171100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 183 | 20231120 | 171000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 184 | 20231120 | 170900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 185 | 20231120 | 170800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 186 | 20231120 | 170700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 187 | 20231120 | 170600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 188 | 20231120 | 170500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 189 | 20231120 | 170400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 190 | 20231120 | 170300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 191 | 20231120 | 170200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 192 | 20231120 | 170100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 193 | 20231120 | 170000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 194 | 20231120 | 165900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 195 | 20231120 | 165800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 196 | 20231120 | 165700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 197 | 20231120 | 165600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 198 | 20231120 | 165500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 199 | 20231120 | 165400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 200 | 20231120 | 165300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 201 | 20231120 | 165200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 202 | 20231120 | 165100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 203 | 20231120 | 165000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 204 | 20231120 | 164900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 205 | 20231120 | 164800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 206 | 20231120 | 164700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 207 | 20231120 | 164600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 208 | 20231120 | 164500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 209 | 20231120 | 164400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 210 | 20231120 | 164300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 211 | 20231120 | 164200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 212 | 20231120 | 164100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 213 | 20231120 | 164000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 214 | 20231120 | 163900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 215 | 20231120 | 163800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 216 | 20231120 | 163700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 217 | 20231120 | 163600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 218 | 20231120 | 163500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 219 | 20231120 | 163400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 220 | 20231120 | 163300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 221 | 20231120 | 163200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 222 | 20231120 | 163100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 223 | 20231120 | 163000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 224 | 20231120 | 162900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 225 | 20231120 | 162800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 226 | 20231120 | 162700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 227 | 20231120 | 162600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 228 | 20231120 | 162500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 229 | 20231120 | 162400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 230 | 20231120 | 162300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 231 | 20231120 | 162200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 232 | 20231120 | 162100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 233 | 20231120 | 162000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 234 | 20231120 | 161900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 235 | 20231120 | 161800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 236 | 20231120 | 161700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 237 | 20231120 | 161600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 238 | 20231120 | 161500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 239 | 20231120 | 161400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 240 | 20231120 | 161300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 241 | 20231120 | 161200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 242 | 20231120 | 161100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 243 | 20231120 | 161000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 244 | 20231120 | 160900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 245 | 20231120 | 160800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 246 | 20231120 | 160700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 247 | 20231120 | 160600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 248 | 20231120 | 160500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 249 | 20231120 | 160400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 250 | 20231120 | 160300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 251 | 20231120 | 160200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 252 | 20231120 | 160100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 253 | 20231120 | 160000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 254 | 20231120 | 155900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 255 | 20231120 | 155800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 256 | 20231120 | 155700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 257 | 20231120 | 155600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 258 | 20231120 | 155500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 259 | 20231120 | 155400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 260 | 20231120 | 155300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 261 | 20231120 | 155200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 262 | 20231120 | 155100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 263 | 20231120 | 155000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 264 | 20231120 | 154900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 265 | 20231120 | 154800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 266 | 20231120 | 154700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 267 | 20231120 | 154600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 268 | 20231120 | 154500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 269 | 20231120 | 154400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 270 | 20231120 | 154300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 271 | 20231120 | 154200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 272 | 20231120 | 154100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 273 | 20231120 | 154000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 274 | 20231120 | 153900 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 275 | 20231120 | 153800 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 276 | 20231120 | 153700 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 277 | 20231120 | 153600 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 278 | 20231120 | 153500 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 279 | 20231120 | 153400 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 280 | 20231120 | 153300 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 281 | 20231120 | 153200 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 282 | 20231120 | 153100 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 0 |
| 283 | 20231120 | 153000 | 16416064100 | 116600 | 116600 | 116600 | 116600 | 4932 |
| 284 | 20231120 | 152900 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 285 | 20231120 | 152800 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 286 | 20231120 | 152700 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 287 | 20231120 | 152600 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 288 | 20231120 | 152500 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 289 | 20231120 | 152400 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 290 | 20231120 | 152300 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 291 | 20231120 | 152200 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 292 | 20231120 | 152100 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 293 | 20231120 | 152000 | 15840992900 | 116600 | 116600 | 116600 | 116600 | 0 |
| 294 | 20231120 | 151900 | 15840992900 | 116600 | 116900 | 116900 | 116600 | 1195 |
| 295 | 20231120 | 151800 | 15701480400 | 116900 | 116800 | 116900 | 116700 | 640 |
| 296 | 20231120 | 151700 | 15626749900 | 116800 | 116900 | 116900 | 116800 | 549 |
| 297 | 20231120 | 151600 | 15562594100 | 116900 | 117000 | 117100 | 116900 | 1152 |
| 298 | 20231120 | 151500 | 15427840400 | 117000 | 117000 | 117000 | 116900 | 447 |
| 299 | 20231120 | 151400 | 15375547500 | 117000 | 116900 | 117000 | 116800 | 367 |
| 300 | 20231120 | 151300 | 15332623300 | 116900 | 116900 | 117000 | 116800 | 207 |
| 301 | 20231120 | 151200 | 15308428100 | 117000 | 117000 | 117000 | 116900 | 267 |
| 302 | 20231120 | 151100 | 15277211400 | 117000 | 116600 | 117100 | 116600 | 524 |
| 303 | 20231120 | 151000 | 15215992500 | 116700 | 116400 | 116700 | 116400 | 265 |
| 304 | 20231120 | 150900 | 15185106300 | 116400 | 116200 | 116700 | 116200 | 2908 |
| 305 | 20231120 | 150800 | 14846716900 | 116200 | 116600 | 116600 | 116100 | 1908 |
| 306 | 20231120 | 150700 | 14624557900 | 116600 | 116800 | 116900 | 116600 | 488 |
| 307 | 20231120 | 150600 | 14567595500 | 116800 | 116800 | 117000 | 116700 | 1382 |
| 308 | 20231120 | 150500 | 14406122400 | 116800 | 116800 | 117000 | 116700 | 902 |
| 309 | 20231120 | 150400 | 14300800600 | 116800 | 117000 | 117100 | 116700 | 779 |
| 310 | 20231120 | 150300 | 14209755000 | 117000 | 117100 | 117300 | 117000 | 657 |
| 311 | 20231120 | 150200 | 14132815900 | 117000 | 117300 | 117300 | 117000 | 1092 |
| 312 | 20231120 | 150100 | 14004951900 | 117300 | 117500 | 117500 | 117200 | 401 |
| 313 | 20231120 | 150000 | 13957914000 | 117400 | 117300 | 117500 | 117300 | 79 |
| 314 | 20231120 | 145900 | 13948637700 | 117500 | 117300 | 117500 | 117300 | 90 |
| 315 | 20231120 | 145800 | 13938068000 | 117300 | 117400 | 117500 | 117300 | 115 |
| 316 | 20231120 | 145700 | 13924563900 | 117400 | 117400 | 117500 | 117200 | 222 |
| 317 | 20231120 | 145600 | 13898526100 | 117400 | 117300 | 117500 | 117300 | 176 |
| 318 | 20231120 | 145500 | 13877866400 | 117300 | 117200 | 117400 | 117200 | 57 |
| 319 | 20231120 | 145400 | 13871184300 | 117300 | 117300 | 117400 | 117200 | 383 |
| 320 | 20231120 | 145300 | 13826285900 | 117300 | 117300 | 117300 | 117200 | 128 |
| 321 | 20231120 | 145200 | 13811274800 | 117400 | 117400 | 117400 | 117200 | 447 |
| 322 | 20231120 | 145100 | 13758849300 | 117400 | 117400 | 117400 | 117300 | 70 |
| 323 | 20231120 | 145000 | 13750631700 | 117300 | 117300 | 117400 | 117300 | 20 |
| 324 | 20231120 | 144900 | 13748285000 | 117300 | 117400 | 117400 | 117300 | 224 |
| 325 | 20231120 | 144800 | 13722000500 | 117400 | 117400 | 117500 | 117300 | 126 |
| 326 | 20231120 | 144700 | 13707207900 | 117300 | 117400 | 117400 | 117300 | 38 |
| 327 | 20231120 | 144600 | 13702747900 | 117400 | 117400 | 117500 | 117300 | 60 |
| 328 | 20231120 | 144500 | 13695706700 | 117500 | 117300 | 117600 | 117300 | 662 |
| 329 | 20231120 | 144400 | 13618005100 | 117200 | 117200 | 117300 | 117200 | 64 |
| 330 | 20231120 | 144300 | 13610501900 | 117300 | 117200 | 117300 | 117200 | 187 |
| 331 | 20231120 | 144200 | 13588583100 | 117200 | 117200 | 117300 | 117200 | 35 |
| 332 | 20231120 | 144100 | 13584480600 | 117300 | 117300 | 117300 | 117200 | 45 |
| 333 | 20231120 | 144000 | 13579205400 | 117300 | 117300 | 117300 | 117200 | 46 |
| 334 | 20231120 | 143900 | 13573811900 | 117300 | 117300 | 117300 | 117200 | 148 |
| 335 | 20231120 | 143800 | 13556462400 | 117300 | 117200 | 117300 | 117200 | 21 |
| 336 | 20231120 | 143700 | 13554000300 | 117300 | 117100 | 117300 | 117100 | 186 |
| 337 | 20231120 | 143600 | 13532201400 | 117200 | 117100 | 117200 | 117100 | 21 |
| 338 | 20231120 | 143500 | 13529741500 | 117200 | 117200 | 117200 | 117100 | 12 |
| 339 | 20231120 | 143400 | 13528335500 | 117100 | 117100 | 117100 | 117000 | 83 |
| 340 | 20231120 | 143300 | 13518616800 | 117100 | 117100 | 117100 | 117000 | 11 |
| 341 | 20231120 | 143200 | 13517329000 | 117000 | 117300 | 117300 | 116900 | 570 |
| 342 | 20231120 | 143100 | 13450563500 | 117400 | 117000 | 117400 | 116900 | 261 |
| 343 | 20231120 | 143000 | 13420005900 | 116900 | 116900 | 117000 | 116900 | 262 |
| 344 | 20231120 | 142900 | 13389377600 | 117000 | 116900 | 117000 | 116900 | 36 |
| 345 | 20231120 | 142800 | 13385168000 | 116900 | 117000 | 117000 | 116900 | 261 |
| 346 | 20231120 | 142700 | 13354638600 | 117000 | 117000 | 117100 | 116900 | 66 |
| 347 | 20231120 | 142600 | 13346918200 | 117000 | 117300 | 117400 | 117000 | 1333 |
| 348 | 20231120 | 142500 | 13190749100 | 117300 | 117400 | 117400 | 117300 | 114 |
| 349 | 20231120 | 142400 | 13177367100 | 117400 | 117300 | 117400 | 117300 | 110 |
| 350 | 20231120 | 142300 | 13164463500 | 117400 | 117400 | 117500 | 117300 | 379 |
| 351 | 20231120 | 142200 | 13119973100 | 117400 | 117600 | 117600 | 117400 | 196 |
| 352 | 20231120 | 142100 | 13096943300 | 117600 | 117500 | 117600 | 117500 | 140 |
| 353 | 20231120 | 142000 | 13080480000 | 117600 | 117400 | 117600 | 117400 | 274 |
| 354 | 20231120 | 141900 | 13048297500 | 117500 | 117600 | 117600 | 117500 | 105 |
| 355 | 20231120 | 141800 | 13035959500 | 117600 | 117600 | 117600 | 117500 | 187 |
| 356 | 20231120 | 141700 | 13013986300 | 117600 | 117600 | 117600 | 117500 | 33 |
| 357 | 20231120 | 141600 | 13010106500 | 117600 | 117600 | 117600 | 117500 | 20 |
| 358 | 20231120 | 141500 | 13007755700 | 117500 | 117600 | 117600 | 117500 | 238 |
| 359 | 20231120 | 141400 | 12979790200 | 117600 | 117500 | 117600 | 117500 | 108 |
| 360 | 20231120 | 141300 | 12967099400 | 117500 | 117500 | 117500 | 117400 | 105 |
| 361 | 20231120 | 141200 | 12954762900 | 117400 | 117500 | 117600 | 117400 | 351 |
| 362 | 20231120 | 141100 | 12913520800 | 117600 | 117600 | 117600 | 117500 | 130 |
| 363 | 20231120 | 141000 | 12898233500 | 117600 | 117600 | 117700 | 117600 | 28 |
| 364 | 20231120 | 140900 | 12894938300 | 117600 | 117600 | 117600 | 117500 | 29 |
| 365 | 20231120 | 140800 | 12891528700 | 117600 | 117600 | 117700 | 117500 | 76 |
| 366 | 20231120 | 140700 | 12882590900 | 117600 | 117500 | 117600 | 117500 | 43 |
| 367 | 20231120 | 140600 | 12877534500 | 117600 | 117600 | 117600 | 117600 | 19 |
| 368 | 20231120 | 140500 | 12875300100 | 117600 | 117600 | 117600 | 117500 | 158 |
| 369 | 20231120 | 140400 | 12856732100 | 117500 | 117600 | 117700 | 117500 | 140 |
| 370 | 20231120 | 140300 | 12840271500 | 117700 | 117700 | 117700 | 117600 | 165 |
| 371 | 20231120 | 140200 | 12820864300 | 117700 | 117800 | 117800 | 117700 | 43 |
| 372 | 20231120 | 140100 | 12815801000 | 117800 | 117800 | 117900 | 117700 | 148 |
| 373 | 20231120 | 140000 | 12798374400 | 117800 | 117800 | 117900 | 117800 | 169 |
| 374 | 20231120 | 135900 | 12778463900 | 117700 | 117600 | 117800 | 117600 | 62 |
| 375 | 20231120 | 135800 | 12771164000 | 117700 | 117500 | 117700 | 117500 | 97 |
| 376 | 20231120 | 135700 | 12759756500 | 117500 | 117500 | 117600 | 117500 | 46 |
| 377 | 20231120 | 135600 | 12754348700 | 117600 | 117500 | 117600 | 117500 | 45 |
| 378 | 20231120 | 135500 | 12749058200 | 117500 | 117700 | 117700 | 117500 | 49 |
| 379 | 20231120 | 135400 | 12743295300 | 117600 | 117500 | 117700 | 117500 | 144 |
| 380 | 20231120 | 135300 | 12726357800 | 117500 | 117600 | 117600 | 117500 | 38 |
| 381 | 20231120 | 135200 | 12721890200 | 117600 | 117600 | 117600 | 117500 | 35 |
| 382 | 20231120 | 135100 | 12717775100 | 117600 | 117500 | 117600 | 117500 | 114 |
| 383 | 20231120 | 135000 | 12704379200 | 117500 | 117600 | 117600 | 117500 | 21 |
| 384 | 20231120 | 134900 | 12701910800 | 117600 | 117500 | 117600 | 117500 | 18 |
| 385 | 20231120 | 134800 | 12699794900 | 117600 | 117600 | 117600 | 117500 | 22 |
| 386 | 20231120 | 134700 | 12697208900 | 117500 | 117500 | 117600 | 117400 | 19 |
| 387 | 20231120 | 134600 | 12694975800 | 117500 | 117500 | 117500 | 117400 | 28 |
| 388 | 20231120 | 134500 | 12691686600 | 117500 | 117500 | 117500 | 117400 | 23 |
| 389 | 20231120 | 134400 | 12688985400 | 117500 | 117600 | 117600 | 117500 | 21 |
| 390 | 20231120 | 134300 | 12686517400 | 117500 | 117500 | 117600 | 117400 | 27 |
| 391 | 20231120 | 134200 | 12683344600 | 117600 | 117400 | 117600 | 117400 | 58 |
| 392 | 20231120 | 134100 | 12676530400 | 117400 | 117500 | 117500 | 117400 | 56 |
| 393 | 20231120 | 134000 | 12669954700 | 117400 | 117500 | 117500 | 117400 | 198 |
| 394 | 20231120 | 133900 | 12646704600 | 117500 | 117500 | 117500 | 117400 | 9 |
| 395 | 20231120 | 133800 | 12645647300 | 117500 | 117500 | 117600 | 117500 | 53 |
| 396 | 20231120 | 133700 | 12639419300 | 117500 | 117400 | 117500 | 117400 | 94 |
| 397 | 20231120 | 133600 | 12628383500 | 117400 | 117600 | 117600 | 117400 | 145 |
| 398 | 20231120 | 133500 | 12611351400 | 117500 | 117500 | 117500 | 117400 | 25 |
| 399 | 20231120 | 133400 | 12608415300 | 117400 | 117500 | 117500 | 117400 | 87 |
| 400 | 20231120 | 133300 | 12598196900 | 117500 | 117500 | 117500 | 117400 | 19 |
| 401 | 20231120 | 133200 | 12595965600 | 117400 | 117400 | 117400 | 117100 | 1743 |
| 402 | 20231120 | 133100 | 12391665200 | 117200 | 117400 | 117500 | 117200 | 478 |
| 403 | 20231120 | 133000 | 12335597500 | 117500 | 117500 | 117500 | 117400 | 114 |
| 404 | 20231120 | 132900 | 12322213100 | 117500 | 117400 | 117500 | 117300 | 45 |
| 405 | 20231120 | 132800 | 12316929400 | 117300 | 117500 | 117500 | 117300 | 144 |
| 406 | 20231120 | 132700 | 12300023500 | 117500 | 117500 | 117500 | 117400 | 265 |
| 407 | 20231120 | 132600 | 12268911700 | 117500 | 117400 | 117500 | 117400 | 344 |
| 408 | 20231120 | 132500 | 12228493000 | 117400 | 117300 | 117400 | 117300 | 325 |
| 409 | 20231120 | 132400 | 12190344600 | 117400 | 117400 | 117500 | 117300 | 193 |
| 410 | 20231120 | 132300 | 12167696000 | 117400 | 117400 | 117500 | 117400 | 100 |
| 411 | 20231120 | 132200 | 12155955500 | 117500 | 117500 | 117500 | 117400 | 26 |
| 412 | 20231120 | 132100 | 12152902300 | 117400 | 117600 | 117600 | 117400 | 243 |
| 413 | 20231120 | 132000 | 12124350900 | 117500 | 117700 | 117700 | 117500 | 143 |
| 414 | 20231120 | 131900 | 12107529100 | 117800 | 117700 | 117800 | 117700 | 103 |
| 415 | 20231120 | 131800 | 12095405500 | 117700 | 117700 | 117700 | 117500 | 60 |
| 416 | 20231120 | 131700 | 12088350100 | 117600 | 117300 | 117600 | 117300 | 77 |
| 417 | 20231120 | 131600 | 12079301000 | 117400 | 117400 | 117400 | 117200 | 247 |
| 418 | 20231120 | 131500 | 12050329900 | 117300 | 117400 | 117400 | 117300 | 89 |
| 419 | 20231120 | 131400 | 12039886800 | 117400 | 117500 | 117600 | 117400 | 115 |
| 420 | 20231120 | 131300 | 12026383700 | 117600 | 117600 | 117700 | 117500 | 183 |
| 421 | 20231120 | 131200 | 12004871800 | 117600 | 117900 | 117900 | 117600 | 413 |
| 422 | 20231120 | 131100 | 11956262400 | 117800 | 117900 | 117900 | 117800 | 85 |
| 423 | 20231120 | 131000 | 11946243000 | 117900 | 117800 | 117900 | 117800 | 11 |
| 424 | 20231120 | 130900 | 11944946300 | 117800 | 117900 | 117900 | 117800 | 165 |
| 425 | 20231120 | 130800 | 11925505700 | 117900 | 117800 | 117900 | 117800 | 77 |
| 426 | 20231120 | 130700 | 11916430800 | 117900 | 117900 | 117900 | 117800 | 33 |
| 427 | 20231120 | 130600 | 11912540300 | 117900 | 117800 | 117900 | 117800 | 42 |
| 428 | 20231120 | 130500 | 11907590200 | 117800 | 117800 | 117900 | 117800 | 52 |
| 429 | 20231120 | 130400 | 11901462200 | 117800 | 117800 | 117900 | 117800 | 91 |
| 430 | 20231120 | 130300 | 11890740400 | 117900 | 117900 | 117900 | 117800 | 52 |
| 431 | 20231120 | 130200 | 11884612200 | 117900 | 117900 | 117900 | 117900 | 47 |
| 432 | 20231120 | 130100 | 11879070900 | 118000 | 117700 | 118000 | 117700 | 99 |
| 433 | 20231120 | 130000 | 11867400200 | 117800 | 117800 | 117800 | 117700 | 67 |
| 434 | 20231120 | 125900 | 11859511900 | 117800 | 117800 | 117800 | 117800 | 226 |
| 435 | 20231120 | 125800 | 11832889100 | 117800 | 118000 | 118000 | 117800 | 175 |
| 436 | 20231120 | 125700 | 11812255200 | 117900 | 117900 | 117900 | 117900 | 71 |
| 437 | 20231120 | 125600 | 11803884300 | 117900 | 117800 | 117900 | 117800 | 19 |
| 438 | 20231120 | 125500 | 11801645400 | 117800 | 117900 | 117900 | 117800 | 47 |
| 439 | 20231120 | 125400 | 11796108100 | 117800 | 117800 | 117900 | 117800 | 143 |
| 440 | 20231120 | 125300 | 11779262500 | 117800 | 117700 | 117800 | 117700 | 21 |
| 441 | 20231120 | 125200 | 11776789600 | 117700 | 117700 | 117700 | 117600 | 147 |
| 442 | 20231120 | 125100 | 11759488300 | 117700 | 117700 | 117700 | 117600 | 22 |
| 443 | 20231120 | 125000 | 11756900400 | 117700 | 117600 | 117700 | 117600 | 31 |
| 444 | 20231120 | 124900 | 11753252900 | 117600 | 117400 | 117700 | 117400 | 73 |
| 445 | 20231120 | 124800 | 11744671400 | 117400 | 117400 | 117500 | 117400 | 68 |
| 446 | 20231120 | 124700 | 11736684200 | 117500 | 117400 | 117500 | 117200 | 338 |
| 447 | 20231120 | 124600 | 11697029000 | 117300 | 117600 | 117700 | 117300 | 1084 |
| 448 | 20231120 | 124500 | 11569662200 | 117600 | 117900 | 118000 | 117600 | 182 |
| 449 | 20231120 | 124400 | 11548230900 | 117900 | 117900 | 117900 | 117800 | 14 |
| 450 | 20231120 | 124300 | 11546581000 | 118100 | 117900 | 118100 | 117700 | 415 |
| 451 | 20231120 | 124200 | 11497666800 | 117900 | 118200 | 118200 | 117800 | 459 |
| 452 | 20231120 | 124100 | 11443527500 | 118200 | 118100 | 118200 | 118000 | 30 |
| 453 | 20231120 | 124000 | 11439984900 | 118000 | 118200 | 118300 | 118000 | 88 |
| 454 | 20231120 | 123900 | 11429589200 | 118100 | 118300 | 118300 | 118100 | 96 |
| 455 | 20231120 | 123800 | 11418240000 | 118200 | 118000 | 118200 | 118000 | 317 |
| 456 | 20231120 | 123700 | 11380802200 | 118200 | 118000 | 118200 | 118000 | 136 |
| 457 | 20231120 | 123600 | 11364749300 | 118000 | 118100 | 118100 | 118000 | 100 |
| 458 | 20231120 | 123500 | 11352940100 | 118100 | 118100 | 118100 | 118000 | 79 |
| 459 | 20231120 | 123400 | 11343612000 | 118100 | 118200 | 118200 | 118000 | 581 |
| 460 | 20231120 | 123300 | 11274994400 | 118100 | 118200 | 118300 | 118100 | 223 |
| 461 | 20231120 | 123200 | 11248636300 | 118300 | 118200 | 118400 | 118200 | 204 |
| 462 | 20231120 | 123100 | 11224503900 | 118300 | 118400 | 118500 | 118200 | 539 |
| 463 | 20231120 | 123000 | 11160726700 | 118300 | 118500 | 118600 | 118300 | 1256 |
| 464 | 20231120 | 122900 | 11011888700 | 118400 | 118200 | 118400 | 118100 | 1313 |
| 465 | 20231120 | 122800 | 10856526600 | 118200 | 118300 | 118300 | 118200 | 593 |
| 466 | 20231120 | 122700 | 10786422800 | 118200 | 118200 | 118200 | 118100 | 306 |
| 467 | 20231120 | 122600 | 10750253900 | 118200 | 118100 | 118200 | 118100 | 344 |
| 468 | 20231120 | 122500 | 10709610700 | 118100 | 118100 | 118200 | 118100 | 121 |
| 469 | 20231120 | 122400 | 10695320100 | 118100 | 118100 | 118200 | 118000 | 79 |
| 470 | 20231120 | 122300 | 10685990300 | 118100 | 118200 | 118200 | 118100 | 166 |
| 471 | 20231120 | 122200 | 10666385200 | 118100 | 118100 | 118200 | 118000 | 325 |
| 472 | 20231120 | 122100 | 10628002500 | 118100 | 118100 | 118100 | 118000 | 128 |
| 473 | 20231120 | 122000 | 10612890400 | 118100 | 118100 | 118100 | 118000 | 180 |
| 474 | 20231120 | 121900 | 10591633600 | 118000 | 118100 | 118100 | 118000 | 141 |
| 475 | 20231120 | 121800 | 10574982200 | 118100 | 117900 | 118100 | 117800 | 404 |
| 476 | 20231120 | 121700 | 10527328300 | 117900 | 117900 | 117900 | 117800 | 123 |
| 477 | 20231120 | 121600 | 10512827400 | 117800 | 117700 | 117800 | 117700 | 185 |
| 478 | 20231120 | 121500 | 10491040800 | 117800 | 117700 | 117800 | 117700 | 76 |
| 479 | 20231120 | 121400 | 10482088800 | 117800 | 117800 | 117800 | 117700 | 93 |
| 480 | 20231120 | 121300 | 10471134100 | 117700 | 117800 | 117800 | 117700 | 75 |
| 481 | 20231120 | 121200 | 10462303800 | 117800 | 117700 | 117800 | 117700 | 180 |
| 482 | 20231120 | 121100 | 10441101000 | 117800 | 117600 | 117800 | 117600 | 85 |
| 483 | 20231120 | 121000 | 10431096700 | 117700 | 117700 | 117700 | 117600 | 209 |
| 484 | 20231120 | 120900 | 10406498700 | 117700 | 117600 | 117700 | 117600 | 82 |
| 485 | 20231120 | 120800 | 10396854300 | 117600 | 117600 | 117700 | 117500 | 255 |
| 486 | 20231120 | 120700 | 10366866600 | 117600 | 117500 | 117600 | 117400 | 943 |
| 487 | 20231120 | 120600 | 10256068500 | 117600 | 117500 | 117600 | 117500 | 20 |
| 488 | 20231120 | 120500 | 10253717000 | 117600 | 117600 | 117600 | 117500 | 83 |
| 489 | 20231120 | 120400 | 10243957900 | 117500 | 117600 | 117600 | 117500 | 264 |
| 490 | 20231120 | 120300 | 10212932100 | 117700 | 117600 | 117700 | 117500 | 36 |
| 491 | 20231120 | 120200 | 10208697000 | 117600 | 117700 | 117700 | 117600 | 103 |
| 492 | 20231120 | 120100 | 10196582100 | 117600 | 117700 | 117800 | 117600 | 315 |
| 493 | 20231120 | 120000 | 10159521700 | 117700 | 117900 | 117900 | 117700 | 112 |
| 494 | 20231120 | 115900 | 10146334100 | 117800 | 117700 | 117800 | 117600 | 206 |
| 495 | 20231120 | 115800 | 10122073100 | 117600 | 117500 | 117600 | 117500 | 164 |
| 496 | 20231120 | 115700 | 10102788000 | 117600 | 117600 | 117700 | 117600 | 48 |
| 497 | 20231120 | 115600 | 10097142500 | 117600 | 117700 | 117700 | 117600 | 56 |
| 498 | 20231120 | 115500 | 10090553700 | 117700 | 117800 | 117900 | 117600 | 712 |
| 499 | 20231120 | 115400 | 10006720500 | 117800 | 117800 | 117900 | 117800 | 141 |
| 500 | 20231120 | 115300 | 9990103300 | 117800 | 117800 | 117900 | 117700 | 556 |
| 501 | 20231120 | 115200 | 9924588900 | 117800 | 117500 | 117800 | 117500 | 2822 |
| 502 | 20231120 | 115100 | 9592338200 | 117500 | 117500 | 117500 | 117400 | 211 |
| 503 | 20231120 | 115000 | 9567563900 | 117500 | 117400 | 117500 | 117400 | 290 |
| 504 | 20231120 | 114900 | 9533516100 | 117400 | 117500 | 117500 | 117400 | 743 |
| 505 | 20231120 | 114800 | 9446244900 | 117500 | 117400 | 117500 | 117400 | 316 |
| 506 | 20231120 | 114700 | 9409139700 | 117300 | 117400 | 117400 | 117300 | 253 |
| 507 | 20231120 | 114600 | 9379452000 | 117400 | 117300 | 117400 | 117300 | 158 |
| 508 | 20231120 | 114500 | 9360918400 | 117300 | 117200 | 117300 | 117200 | 273 |
| 509 | 20231120 | 114400 | 9328897300 | 117200 | 117300 | 117300 | 117200 | 281 |
| 510 | 20231120 | 114300 | 9295936200 | 117300 | 117300 | 117300 | 117200 | 233 |
| 511 | 20231120 | 114200 | 9268605800 | 117200 | 117100 | 117200 | 117100 | 566 |
| 512 | 20231120 | 114100 | 9202294300 | 117000 | 117100 | 117100 | 117000 | 65 |
| 513 | 20231120 | 114000 | 9194684000 | 117100 | 117100 | 117100 | 117000 | 79 |
| 514 | 20231120 | 113900 | 9185434400 | 117100 | 117100 | 117100 | 117100 | 22 |
| 515 | 20231120 | 113800 | 9182858200 | 117100 | 117000 | 117100 | 117000 | 88 |
| 516 | 20231120 | 113700 | 9172555700 | 117000 | 117000 | 117100 | 117000 | 71 |
| 517 | 20231120 | 113600 | 9164243800 | 117000 | 117100 | 117100 | 117000 | 211 |
| 518 | 20231120 | 113500 | 9139556600 | 117000 | 117100 | 117100 | 117000 | 55 |
| 519 | 20231120 | 113400 | 9133117000 | 117100 | 117000 | 117100 | 116900 | 116 |
| 520 | 20231120 | 113300 | 9119543700 | 117000 | 117000 | 117100 | 117000 | 209 |
| 521 | 20231120 | 113200 | 9095087800 | 117000 | 117000 | 117100 | 117000 | 60 |
| 522 | 20231120 | 113100 | 9088064900 | 117100 | 117100 | 117100 | 117000 | 130 |
| 523 | 20231120 | 113000 | 9072851100 | 117100 | 117000 | 117100 | 117000 | 113 |
| 524 | 20231120 | 112900 | 9059625800 | 117000 | 116900 | 117000 | 116900 | 91 |
| 525 | 20231120 | 112800 | 9048978900 | 117000 | 117000 | 117000 | 116900 | 104 |
| 526 | 20231120 | 112700 | 9036811300 | 116900 | 116900 | 117000 | 116900 | 62 |
| 527 | 20231120 | 112600 | 9029559100 | 116900 | 116900 | 116900 | 116800 | 104 |
| 528 | 20231120 | 112500 | 9017402000 | 117000 | 116900 | 117000 | 116900 | 49 |
| 529 | 20231120 | 112400 | 9011671000 | 116900 | 116900 | 116900 | 116800 | 81 |
| 530 | 20231120 | 112300 | 9002202200 | 116900 | 116900 | 116900 | 116900 | 39 |
| 531 | 20231120 | 112200 | 8997643100 | 116800 | 116900 | 116900 | 116800 | 21 |
| 532 | 20231120 | 112100 | 8995189800 | 116900 | 116900 | 116900 | 116800 | 11 |
| 533 | 20231120 | 112000 | 8993904000 | 116900 | 116900 | 116900 | 116800 | 16 |
| 534 | 20231120 | 111900 | 8992034600 | 116800 | 117000 | 117000 | 116800 | 605 |
| 535 | 20231120 | 111800 | 8921297200 | 117000 | 116900 | 117000 | 116900 | 51 |
| 536 | 20231120 | 111700 | 8915333300 | 116900 | 116900 | 116900 | 116900 | 15 |
| 537 | 20231120 | 111600 | 8913579800 | 117000 | 117000 | 117000 | 117000 | 48 |
| 538 | 20231120 | 111500 | 8907963800 | 117000 | 117100 | 117100 | 117000 | 243 |
| 539 | 20231120 | 111400 | 8879524900 | 117100 | 117000 | 117100 | 116900 | 144 |
| 540 | 20231120 | 111300 | 8862675600 | 116900 | 117000 | 117000 | 116900 | 67 |
| 541 | 20231120 | 111200 | 8854836900 | 116900 | 116900 | 117000 | 116900 | 9 |
| 542 | 20231120 | 111100 | 8853784700 | 116900 | 116900 | 116900 | 116900 | 38 |
| 543 | 20231120 | 111000 | 8849342500 | 116900 | 116800 | 116900 | 116800 | 217 |
| 544 | 20231120 | 110900 | 8823991100 | 116800 | 116900 | 116900 | 116800 | 58 |
| 545 | 20231120 | 110800 | 8817216600 | 116900 | 116900 | 116900 | 116800 | 76 |
| 546 | 20231120 | 110700 | 8808337300 | 116900 | 117000 | 117000 | 116900 | 194 |
| 547 | 20231120 | 110600 | 8785652100 | 117000 | 116900 | 117000 | 116800 | 133 |
| 548 | 20231120 | 110500 | 8770103300 | 116900 | 116800 | 116900 | 116800 | 66 |
| 549 | 20231120 | 110400 | 8762388700 | 116900 | 116900 | 116900 | 116800 | 353 |
| 550 | 20231120 | 110300 | 8721133600 | 116900 | 117000 | 117000 | 116900 | 121 |
| 551 | 20231120 | 110200 | 8706978300 | 117000 | 116800 | 117100 | 116800 | 370 |
| 552 | 20231120 | 110100 | 8663725600 | 116800 | 116700 | 116800 | 116700 | 153 |
| 553 | 20231120 | 110000 | 8645862100 | 116700 | 116800 | 116800 | 116700 | 53 |
| 554 | 20231120 | 105900 | 8639674900 | 116800 | 116700 | 116800 | 116700 | 193 |
| 555 | 20231120 | 105800 | 8617147300 | 116700 | 116700 | 116800 | 116600 | 60 |
| 556 | 20231120 | 105700 | 8610145300 | 116700 | 116500 | 116800 | 116500 | 282 |
| 557 | 20231120 | 105600 | 8577263600 | 116500 | 116600 | 116600 | 116500 | 18 |
| 558 | 20231120 | 105500 | 8575165000 | 116600 | 116500 | 116600 | 116500 | 15 |
| 559 | 20231120 | 105400 | 8573416900 | 116600 | 116400 | 116600 | 116400 | 50 |
| 560 | 20231120 | 105300 | 8567588300 | 116500 | 116300 | 116500 | 116300 | 469 |
| 561 | 20231120 | 105200 | 8512983200 | 116300 | 116300 | 116400 | 116300 | 49 |
| 562 | 20231120 | 105100 | 8507284400 | 116300 | 116300 | 116300 | 116300 | 11 |
| 563 | 20231120 | 105000 | 8506005100 | 116400 | 116100 | 116400 | 116100 | 555 |
| 564 | 20231120 | 104900 | 8441507100 | 116100 | 116100 | 116100 | 116100 | 25 |
| 565 | 20231120 | 104800 | 8438604600 | 116200 | 116100 | 116200 | 116100 | 70 |
| 566 | 20231120 | 104700 | 8430476300 | 116100 | 116100 | 116200 | 116100 | 64 |
| 567 | 20231120 | 104600 | 8423045800 | 116100 | 116200 | 116200 | 116100 | 151 |
| 568 | 20231120 | 104500 | 8405500200 | 116300 | 116200 | 116300 | 116200 | 107 |
| 569 | 20231120 | 104400 | 8393065400 | 116200 | 116300 | 116300 | 116200 | 120 |
| 570 | 20231120 | 104300 | 8379113700 | 116400 | 116400 | 116400 | 116400 | 7 |
| 571 | 20231120 | 104200 | 8378298900 | 116400 | 116000 | 116400 | 116000 | 187 |
| 572 | 20231120 | 104100 | 8356584400 | 116000 | 116000 | 116100 | 116000 | 264 |
| 573 | 20231120 | 104000 | 8325960200 | 116000 | 116100 | 116100 | 116000 | 133 |
| 574 | 20231120 | 103900 | 8310521300 | 116200 | 116300 | 116300 | 116000 | 218 |
| 575 | 20231120 | 103800 | 8285190500 | 116300 | 116300 | 116400 | 116300 | 801 |
| 576 | 20231120 | 103700 | 8192010800 | 116300 | 116600 | 116600 | 116300 | 1662 |
| 577 | 20231120 | 103600 | 7998503900 | 116700 | 116700 | 116700 | 116700 | 191 |
| 578 | 20231120 | 103500 | 7976214200 | 116800 | 116800 | 116800 | 116700 | 104 |
| 579 | 20231120 | 103400 | 7964067800 | 116700 | 116700 | 116800 | 116700 | 61 |
| 580 | 20231120 | 103300 | 7956949000 | 116700 | 116800 | 116800 | 116700 | 267 |
| 581 | 20231120 | 103200 | 7925789100 | 116800 | 116800 | 116800 | 116700 | 23 |
| 582 | 20231120 | 103100 | 7923103400 | 116800 | 116700 | 116800 | 116700 | 150 |
| 583 | 20231120 | 103000 | 7905597100 | 116700 | 116700 | 116800 | 116700 | 338 |
| 584 | 20231120 | 102900 | 7866149700 | 116700 | 116900 | 116900 | 116700 | 382 |
| 585 | 20231120 | 102800 | 7821528300 | 116900 | 116600 | 116900 | 116600 | 843 |
| 586 | 20231120 | 102700 | 7723021700 | 116700 | 116700 | 116700 | 116600 | 138 |
| 587 | 20231120 | 102600 | 7706925700 | 116700 | 116600 | 116700 | 116600 | 35 |
| 588 | 20231120 | 102500 | 7702843500 | 116600 | 116900 | 116900 | 116600 | 399 |
| 589 | 20231120 | 102400 | 7656265600 | 116900 | 117200 | 117200 | 116900 | 942 |
| 590 | 20231120 | 102300 | 7545956500 | 117200 | 117100 | 117300 | 117000 | 694 |
| 591 | 20231120 | 102200 | 7464646100 | 117000 | 116700 | 117000 | 116700 | 513 |
| 592 | 20231120 | 102100 | 7404709700 | 116800 | 116800 | 116900 | 116800 | 151 |
| 593 | 20231120 | 102000 | 7387070300 | 116800 | 117000 | 117200 | 116800 | 1408 |
| 594 | 20231120 | 101900 | 7222250200 | 117000 | 116700 | 117100 | 116700 | 620 |
| 595 | 20231120 | 101800 | 7149750700 | 116700 | 116200 | 116700 | 116200 | 1111 |
| 596 | 20231120 | 101700 | 7020447000 | 116100 | 116000 | 116100 | 115900 | 325 |
| 597 | 20231120 | 101600 | 6982751300 | 115900 | 116000 | 116000 | 115900 | 114 |
| 598 | 20231120 | 101500 | 6969535800 | 115900 | 116100 | 116100 | 115900 | 327 |
| 599 | 20231120 | 101400 | 6931607100 | 116100 | 116100 | 116100 | 115900 | 692 |
| 600 | 20231120 | 101300 | 6851356000 | 116200 | 116200 | 116200 | 116100 | 54 |
| 601 | 20231120 | 101200 | 6845086300 | 116100 | 116100 | 116100 | 116100 | 14 |
| 602 | 20231120 | 101100 | 6843460900 | 116200 | 116300 | 116300 | 116200 | 344 |
| 603 | 20231120 | 101000 | 6803485900 | 116300 | 116300 | 116300 | 116200 | 294 |
| 604 | 20231120 | 100900 | 6769293900 | 116300 | 116000 | 116400 | 116000 | 1839 |
| 605 | 20231120 | 100800 | 6555679900 | 116100 | 116200 | 116200 | 116000 | 231 |
| 606 | 20231120 | 100700 | 6528854100 | 116200 | 115900 | 116200 | 115900 | 1026 |
| 607 | 20231120 | 100600 | 6409825300 | 115900 | 115900 | 116000 | 115900 | 125 |
| 608 | 20231120 | 100500 | 6395335900 | 115900 | 115800 | 115900 | 115800 | 35 |
| 609 | 20231120 | 100400 | 6391281500 | 115900 | 115900 | 116000 | 115800 | 240 |
| 610 | 20231120 | 100300 | 6363472900 | 116000 | 116200 | 116200 | 115900 | 150 |
| 611 | 20231120 | 100200 | 6346065700 | 116200 | 116200 | 116200 | 115800 | 1176 |
| 612 | 20231120 | 100100 | 6209801500 | 116200 | 115800 | 116200 | 115800 | 61 |
| 613 | 20231120 | 100000 | 6202718800 | 115800 | 116100 | 116100 | 115700 | 1948 |
| 614 | 20231120 | 095900 | 5977189700 | 116000 | 116000 | 116100 | 116000 | 126 |
| 615 | 20231120 | 095800 | 5962571700 | 116100 | 116200 | 116400 | 115800 | 1376 |
| 616 | 20231120 | 095700 | 5802920100 | 116200 | 116000 | 116300 | 116000 | 119 |
| 617 | 20231120 | 095600 | 5789083500 | 116000 | 115900 | 116300 | 115800 | 360 |
| 618 | 20231120 | 095500 | 5747356900 | 115800 | 115900 | 116000 | 115800 | 224 |
| 619 | 20231120 | 095400 | 5721394600 | 115900 | 115800 | 116200 | 115500 | 3008 |
| 620 | 20231120 | 095300 | 5373375000 | 115800 | 116300 | 116300 | 115800 | 764 |
| 621 | 20231120 | 095200 | 5284807200 | 116300 | 116400 | 116400 | 116300 | 226 |
| 622 | 20231120 | 095100 | 5258510600 | 116400 | 116500 | 116500 | 116400 | 191 |
| 623 | 20231120 | 095000 | 5236270800 | 116500 | 116600 | 116600 | 116500 | 365 |
| 624 | 20231120 | 094900 | 5193747100 | 116600 | 116600 | 116800 | 116600 | 2511 |
| 625 | 20231120 | 094800 | 4900680000 | 116700 | 116600 | 116700 | 116500 | 143 |
| 626 | 20231120 | 094700 | 4884008500 | 116600 | 116700 | 116700 | 116600 | 222 |
| 627 | 20231120 | 094600 | 4858117000 | 116700 | 116600 | 116900 | 116600 | 283 |
| 628 | 20231120 | 094500 | 4825069900 | 116600 | 116500 | 116600 | 116400 | 794 |
| 629 | 20231120 | 094400 | 4732580100 | 116600 | 116800 | 116800 | 116300 | 590 |
| 630 | 20231120 | 094300 | 4663789000 | 116700 | 116100 | 116800 | 116100 | 2399 |
| 631 | 20231120 | 094200 | 4384509700 | 116000 | 115900 | 116000 | 115900 | 150 |
| 632 | 20231120 | 094100 | 4367111700 | 115900 | 116100 | 116100 | 115900 | 229 |
| 633 | 20231120 | 094000 | 4340562200 | 116100 | 116000 | 116100 | 115900 | 19 |
| 634 | 20231120 | 093900 | 4338359000 | 116000 | 115800 | 116000 | 115800 | 238 |
| 635 | 20231120 | 093800 | 4310792200 | 115800 | 115800 | 115800 | 115600 | 614 |
| 636 | 20231120 | 093700 | 4239741500 | 115800 | 115800 | 116000 | 115700 | 225 |
| 637 | 20231120 | 093600 | 4213687300 | 115800 | 115700 | 116000 | 115700 | 573 |
| 638 | 20231120 | 093500 | 4147308800 | 115700 | 115700 | 115800 | 115600 | 509 |
| 639 | 20231120 | 093400 | 4088447900 | 115600 | 116000 | 116000 | 115500 | 582 |
| 640 | 20231120 | 093300 | 4021077900 | 116000 | 116100 | 116200 | 115900 | 599 |
| 641 | 20231120 | 093200 | 3951563100 | 116200 | 116100 | 116500 | 115900 | 1343 |
| 642 | 20231120 | 093100 | 3795523200 | 116000 | 116400 | 116400 | 115800 | 999 |
| 643 | 20231120 | 093000 | 3679580600 | 116400 | 116600 | 116600 | 116400 | 184 |
| 644 | 20231120 | 092900 | 3658141000 | 116800 | 116400 | 116900 | 116400 | 946 |
| 645 | 20231120 | 092800 | 3547725900 | 116300 | 116500 | 116600 | 116200 | 418 |
| 646 | 20231120 | 092700 | 3499069700 | 116500 | 116500 | 116700 | 116400 | 570 |
| 647 | 20231120 | 092600 | 3432622100 | 116500 | 116200 | 116500 | 116100 | 1141 |
| 648 | 20231120 | 092500 | 3300030400 | 116200 | 115400 | 116200 | 115400 | 746 |
| 649 | 20231120 | 092400 | 3213630500 | 115500 | 115500 | 115600 | 115400 | 336 |
| 650 | 20231120 | 092300 | 3174830800 | 115700 | 115800 | 115800 | 115500 | 220 |
| 651 | 20231120 | 092200 | 3149384500 | 115800 | 115600 | 115900 | 115300 | 1400 |
| 652 | 20231120 | 092100 | 2987721400 | 115600 | 114500 | 115800 | 114500 | 2524 |
| 653 | 20231120 | 092000 | 2697008200 | 114500 | 115700 | 115800 | 113800 | 2985 |
| 654 | 20231120 | 091900 | 2353988600 | 115700 | 115800 | 116000 | 115600 | 1501 |
| 655 | 20231120 | 091800 | 2180288300 | 115800 | 115900 | 116000 | 115800 | 549 |
| 656 | 20231120 | 091700 | 2116707400 | 116000 | 116300 | 116300 | 115900 | 783 |
| 657 | 20231120 | 091600 | 2025837000 | 116300 | 116600 | 116600 | 116300 | 352 |
| 658 | 20231120 | 091500 | 1984842600 | 116500 | 116300 | 116700 | 116100 | 554 |
| 659 | 20231120 | 091400 | 1920345100 | 116200 | 116000 | 116300 | 115900 | 628 |
| 660 | 20231120 | 091300 | 1847477600 | 115900 | 116000 | 116100 | 115800 | 656 |
| 661 | 20231120 | 091200 | 1771414800 | 116000 | 116400 | 116400 | 116000 | 640 |
| 662 | 20231120 | 091100 | 1697077200 | 116400 | 116500 | 116600 | 116300 | 301 |
| 663 | 20231120 | 091000 | 1662041700 | 116400 | 116300 | 116500 | 116200 | 1674 |
| 664 | 20231120 | 090900 | 1467303200 | 116200 | 115900 | 116300 | 115800 | 723 |
| 665 | 20231120 | 090800 | 1383436300 | 115900 | 116600 | 116600 | 115600 | 2303 |
| 666 | 20231120 | 090700 | 1115837400 | 116700 | 117200 | 117200 | 116700 | 687 |
| 667 | 20231120 | 090600 | 1035463500 | 117200 | 116600 | 117300 | 116500 | 498 |
| 668 | 20231120 | 090500 | 977272200 | 116500 | 116800 | 117000 | 116500 | 432 |
| 669 | 20231120 | 090400 | 926839300 | 116900 | 117000 | 117000 | 116600 | 1025 |
| 670 | 20231120 | 090300 | 807209100 | 117000 | 117200 | 117400 | 117000 | 1145 |
| 671 | 20231120 | 090200 | 673082000 | 117200 | 116200 | 117200 | 116200 | 390 |
| 672 | 20231120 | 090100 | 627562400 | 116100 | 116400 | 116500 | 116000 | 988 |
| 673 | 20231120 | 090000 | 512739300 | 116500 | 116600 | 117200 | 116400 | 4200 |