39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 3 | 20231122 | 201300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 4 | 20231122 | 201200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 5 | 20231122 | 201100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 6 | 20231122 | 201000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 7 | 20231122 | 200900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 8 | 20231122 | 200800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 9 | 20231122 | 200700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 10 | 20231122 | 200600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 11 | 20231122 | 200500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 12 | 20231122 | 200400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 13 | 20231122 | 200300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 14 | 20231122 | 200200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 15 | 20231122 | 200100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 16 | 20231122 | 200000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 17 | 20231122 | 195900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 18 | 20231122 | 195800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 19 | 20231122 | 195700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 20 | 20231122 | 195600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 21 | 20231122 | 195500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 22 | 20231122 | 195400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 23 | 20231122 | 195300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 24 | 20231122 | 195200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 25 | 20231122 | 195100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 26 | 20231122 | 195000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 27 | 20231122 | 194900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 28 | 20231122 | 194800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 29 | 20231122 | 194700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 30 | 20231122 | 194600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 31 | 20231122 | 194500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 32 | 20231122 | 194400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 33 | 20231122 | 194300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 34 | 20231122 | 194200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 35 | 20231122 | 194100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 36 | 20231122 | 194000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 37 | 20231122 | 193900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 38 | 20231122 | 193800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 39 | 20231122 | 193700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 40 | 20231122 | 193600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 41 | 20231122 | 193500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 42 | 20231122 | 193400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 43 | 20231122 | 193300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 44 | 20231122 | 193200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 45 | 20231122 | 193100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 46 | 20231122 | 193000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 47 | 20231122 | 192900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 48 | 20231122 | 192800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 49 | 20231122 | 192700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 50 | 20231122 | 192600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 51 | 20231122 | 192500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 52 | 20231122 | 192400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 53 | 20231122 | 192300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 54 | 20231122 | 192200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 55 | 20231122 | 192100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 56 | 20231122 | 192000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 57 | 20231122 | 191900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 58 | 20231122 | 191800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 59 | 20231122 | 191700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 60 | 20231122 | 191600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 61 | 20231122 | 191500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 62 | 20231122 | 191400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 63 | 20231122 | 191300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 64 | 20231122 | 191200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 65 | 20231122 | 191100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 66 | 20231122 | 191000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 67 | 20231122 | 190900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 68 | 20231122 | 190800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 69 | 20231122 | 190700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 70 | 20231122 | 190600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 71 | 20231122 | 190500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 72 | 20231122 | 190400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 73 | 20231122 | 190300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 74 | 20231122 | 190200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 75 | 20231122 | 190100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 76 | 20231122 | 190000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 77 | 20231122 | 185900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 78 | 20231122 | 185800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 79 | 20231122 | 185700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 80 | 20231122 | 185600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 81 | 20231122 | 185500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 82 | 20231122 | 185400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 83 | 20231122 | 185300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 84 | 20231122 | 185200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 85 | 20231122 | 185100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 86 | 20231122 | 185000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 87 | 20231122 | 184900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 88 | 20231122 | 184800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 89 | 20231122 | 184700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 90 | 20231122 | 184600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 91 | 20231122 | 184500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 92 | 20231122 | 184400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 93 | 20231122 | 184300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 94 | 20231122 | 184200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 95 | 20231122 | 184100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 96 | 20231122 | 184000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 97 | 20231122 | 183900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 98 | 20231122 | 183800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 99 | 20231122 | 183700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 100 | 20231122 | 183600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 101 | 20231122 | 183500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 102 | 20231122 | 183400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 103 | 20231122 | 183300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 104 | 20231122 | 183200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 105 | 20231122 | 183100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 106 | 20231122 | 183000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 107 | 20231122 | 182900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 108 | 20231122 | 182800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 109 | 20231122 | 182700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 110 | 20231122 | 182600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 111 | 20231122 | 182500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 112 | 20231122 | 182400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 113 | 20231122 | 182300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 114 | 20231122 | 182200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 115 | 20231122 | 182100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 116 | 20231122 | 182000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 117 | 20231122 | 181900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 118 | 20231122 | 181800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 119 | 20231122 | 181700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 120 | 20231122 | 181600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 121 | 20231122 | 181500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 122 | 20231122 | 181400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 123 | 20231122 | 181300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 124 | 20231122 | 181200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 125 | 20231122 | 181100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 126 | 20231122 | 181000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 127 | 20231122 | 180900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 128 | 20231122 | 180800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 129 | 20231122 | 180700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 130 | 20231122 | 180600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 131 | 20231122 | 180500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 132 | 20231122 | 180400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 133 | 20231122 | 180300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 134 | 20231122 | 180200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 135 | 20231122 | 180100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 136 | 20231122 | 180000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 137 | 20231122 | 175900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 138 | 20231122 | 175800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 139 | 20231122 | 175700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 140 | 20231122 | 175600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 141 | 20231122 | 175500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 142 | 20231122 | 175400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 143 | 20231122 | 175300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 144 | 20231122 | 175200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 145 | 20231122 | 175100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 146 | 20231122 | 175000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 147 | 20231122 | 174900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 148 | 20231122 | 174800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 149 | 20231122 | 174700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 150 | 20231122 | 174600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 151 | 20231122 | 174500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 152 | 20231122 | 174400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 153 | 20231122 | 174300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 154 | 20231122 | 174200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 155 | 20231122 | 174100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 156 | 20231122 | 174000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 157 | 20231122 | 173900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 158 | 20231122 | 173800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 159 | 20231122 | 173700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 160 | 20231122 | 173600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 161 | 20231122 | 173500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 162 | 20231122 | 173400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 163 | 20231122 | 173300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 164 | 20231122 | 173200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 165 | 20231122 | 173100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 166 | 20231122 | 173000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 167 | 20231122 | 172900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 168 | 20231122 | 172800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 169 | 20231122 | 172700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 170 | 20231122 | 172600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 171 | 20231122 | 172500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 172 | 20231122 | 172400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 173 | 20231122 | 172300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 174 | 20231122 | 172200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 175 | 20231122 | 172100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 176 | 20231122 | 172000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 177 | 20231122 | 171900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 178 | 20231122 | 171800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 179 | 20231122 | 171700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 180 | 20231122 | 171600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 181 | 20231122 | 171500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 182 | 20231122 | 171400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 183 | 20231122 | 171300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 184 | 20231122 | 171200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 185 | 20231122 | 171100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 186 | 20231122 | 171000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 187 | 20231122 | 170900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 188 | 20231122 | 170800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 189 | 20231122 | 170700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 190 | 20231122 | 170600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 191 | 20231122 | 170500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 192 | 20231122 | 170400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 193 | 20231122 | 170300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 194 | 20231122 | 170200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 195 | 20231122 | 170100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 196 | 20231122 | 170000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 197 | 20231122 | 165900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 198 | 20231122 | 165800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 199 | 20231122 | 165700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 200 | 20231122 | 165600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 201 | 20231122 | 165500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 202 | 20231122 | 165400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 203 | 20231122 | 165300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 204 | 20231122 | 165200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 205 | 20231122 | 165100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 206 | 20231122 | 165000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 207 | 20231122 | 164900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 208 | 20231122 | 164800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 209 | 20231122 | 164700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 210 | 20231122 | 164600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 211 | 20231122 | 164500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 212 | 20231122 | 164400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 213 | 20231122 | 164300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 214 | 20231122 | 164200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 215 | 20231122 | 164100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 216 | 20231122 | 164000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 217 | 20231122 | 163900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 218 | 20231122 | 163800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 219 | 20231122 | 163700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 220 | 20231122 | 163600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 221 | 20231122 | 163500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 222 | 20231122 | 163400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 223 | 20231122 | 163300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 224 | 20231122 | 163200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 225 | 20231122 | 163100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 226 | 20231122 | 163000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 227 | 20231122 | 162900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 228 | 20231122 | 162800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 229 | 20231122 | 162700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 230 | 20231122 | 162600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 231 | 20231122 | 162500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 232 | 20231122 | 162400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 233 | 20231122 | 162300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 234 | 20231122 | 162200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 235 | 20231122 | 162100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 236 | 20231122 | 162000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 237 | 20231122 | 161900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 238 | 20231122 | 161800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 239 | 20231122 | 161700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 240 | 20231122 | 161600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 241 | 20231122 | 161500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 242 | 20231122 | 161400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 243 | 20231122 | 161300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 244 | 20231122 | 161200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 245 | 20231122 | 161100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 246 | 20231122 | 161000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 247 | 20231122 | 160900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 248 | 20231122 | 160800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 249 | 20231122 | 160700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 250 | 20231122 | 160600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 251 | 20231122 | 160500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 252 | 20231122 | 160400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 253 | 20231122 | 160300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 254 | 20231122 | 160200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 255 | 20231122 | 160100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 256 | 20231122 | 160000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 257 | 20231122 | 155900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 258 | 20231122 | 155800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 259 | 20231122 | 155700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 260 | 20231122 | 155600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 261 | 20231122 | 155500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 262 | 20231122 | 155400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 263 | 20231122 | 155300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 264 | 20231122 | 155200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 265 | 20231122 | 155100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 266 | 20231122 | 155000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 267 | 20231122 | 154900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 268 | 20231122 | 154800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 269 | 20231122 | 154700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 270 | 20231122 | 154600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 271 | 20231122 | 154500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 272 | 20231122 | 154400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 273 | 20231122 | 154300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 274 | 20231122 | 154200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 275 | 20231122 | 154100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 276 | 20231122 | 154000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 277 | 20231122 | 153900 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 278 | 20231122 | 153800 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 279 | 20231122 | 153700 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 280 | 20231122 | 153600 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 281 | 20231122 | 153500 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 282 | 20231122 | 153400 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 283 | 20231122 | 153300 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 284 | 20231122 | 153200 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 285 | 20231122 | 153100 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 286 | 20231122 | 153000 | 19666622500 | 114300 | 114300 | 114300 | 114300 | 3700 |
| 287 | 20231122 | 152900 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 288 | 20231122 | 152800 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 289 | 20231122 | 152700 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 290 | 20231122 | 152600 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 291 | 20231122 | 152500 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 292 | 20231122 | 152400 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 293 | 20231122 | 152300 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 294 | 20231122 | 152200 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 295 | 20231122 | 152100 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 296 | 20231122 | 152000 | 19243712500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 297 | 20231122 | 151900 | 19243712500 | 114300 | 114500 | 114500 | 114200 | 708 |
| 298 | 20231122 | 151800 | 19162710800 | 114400 | 114500 | 114500 | 114300 | 517 |
| 299 | 20231122 | 151700 | 19103532500 | 114300 | 114500 | 114600 | 114200 | 823 |
| 300 | 20231122 | 151600 | 19009355700 | 114300 | 114200 | 114600 | 114100 | 1189 |
| 301 | 20231122 | 151500 | 18873358300 | 114200 | 114100 | 114300 | 114000 | 895 |
| 302 | 20231122 | 151400 | 18771175700 | 114100 | 114000 | 114200 | 113900 | 1079 |
| 303 | 20231122 | 151300 | 18648116200 | 114000 | 114100 | 114200 | 114000 | 695 |
| 304 | 20231122 | 151200 | 18568822100 | 114100 | 114000 | 114200 | 113900 | 847 |
| 305 | 20231122 | 151100 | 18472167800 | 114000 | 114100 | 114300 | 114000 | 707 |
| 306 | 20231122 | 151000 | 18391459300 | 114100 | 114000 | 114300 | 114000 | 772 |
| 307 | 20231122 | 150900 | 18303340700 | 114100 | 114200 | 114300 | 114000 | 759 |
| 308 | 20231122 | 150800 | 18216705500 | 114200 | 114100 | 114300 | 114100 | 1090 |
| 309 | 20231122 | 150700 | 18092224400 | 114100 | 114000 | 114200 | 114000 | 614 |
| 310 | 20231122 | 150600 | 18022193800 | 114000 | 113900 | 114100 | 113900 | 1016 |
| 311 | 20231122 | 150500 | 17906358900 | 113900 | 113900 | 114000 | 113900 | 829 |
| 312 | 20231122 | 150400 | 17811904500 | 113900 | 113900 | 114000 | 113800 | 739 |
| 313 | 20231122 | 150300 | 17727756000 | 114000 | 113800 | 114000 | 113800 | 1177 |
| 314 | 20231122 | 150200 | 17593699800 | 113800 | 113900 | 114100 | 113800 | 914 |
| 315 | 20231122 | 150100 | 17489541400 | 113900 | 114200 | 114200 | 113900 | 743 |
| 316 | 20231122 | 150000 | 17404806100 | 114100 | 114100 | 114300 | 114100 | 919 |
| 317 | 20231122 | 145900 | 17299894000 | 114100 | 114200 | 114300 | 114100 | 1080 |
| 318 | 20231122 | 145800 | 17176587100 | 114200 | 114200 | 114300 | 114100 | 1050 |
| 319 | 20231122 | 145700 | 17056683000 | 114100 | 114200 | 114300 | 114000 | 1345 |
| 320 | 20231122 | 145600 | 16903171100 | 114000 | 114300 | 114300 | 113900 | 992 |
| 321 | 20231122 | 145500 | 16789932400 | 114100 | 114200 | 114300 | 113900 | 1189 |
| 322 | 20231122 | 145400 | 16654207900 | 114200 | 114200 | 114300 | 113800 | 2349 |
| 323 | 20231122 | 145300 | 16386475700 | 114100 | 113800 | 114200 | 113800 | 1178 |
| 324 | 20231122 | 145200 | 16252212900 | 113800 | 113900 | 114000 | 113800 | 831 |
| 325 | 20231122 | 145100 | 16157584100 | 113800 | 113700 | 114000 | 113700 | 947 |
| 326 | 20231122 | 145000 | 16049835300 | 113700 | 113700 | 113800 | 113700 | 608 |
| 327 | 20231122 | 144900 | 15980686400 | 113700 | 113700 | 113900 | 113600 | 834 |
| 328 | 20231122 | 144800 | 15885799100 | 113700 | 113700 | 113800 | 113600 | 672 |
| 329 | 20231122 | 144700 | 15809376100 | 113700 | 113700 | 114000 | 113700 | 647 |
| 330 | 20231122 | 144600 | 15735747900 | 113800 | 113700 | 113800 | 113500 | 1239 |
| 331 | 20231122 | 144500 | 15594921400 | 113600 | 113600 | 113700 | 113600 | 473 |
| 332 | 20231122 | 144400 | 15541183700 | 113600 | 113600 | 113700 | 113600 | 579 |
| 333 | 20231122 | 144300 | 15475401200 | 113600 | 113600 | 113800 | 113600 | 654 |
| 334 | 20231122 | 144200 | 15401087100 | 113700 | 113700 | 113800 | 113600 | 1551 |
| 335 | 20231122 | 144100 | 15224784300 | 113700 | 113700 | 113800 | 113700 | 377 |
| 336 | 20231122 | 144000 | 15181917100 | 113800 | 113700 | 113800 | 113600 | 318 |
| 337 | 20231122 | 143900 | 15145755900 | 113700 | 113600 | 113800 | 113500 | 1137 |
| 338 | 20231122 | 143800 | 15016512700 | 113600 | 113700 | 113700 | 113600 | 825 |
| 339 | 20231122 | 143700 | 14922762400 | 113600 | 113800 | 113800 | 113600 | 667 |
| 340 | 20231122 | 143600 | 14846954300 | 113700 | 113800 | 113900 | 113700 | 546 |
| 341 | 20231122 | 143500 | 14784827200 | 113900 | 113900 | 113900 | 113800 | 296 |
| 342 | 20231122 | 143400 | 14751136900 | 113800 | 113800 | 113900 | 113800 | 335 |
| 343 | 20231122 | 143300 | 14713006800 | 113900 | 113800 | 114000 | 113800 | 604 |
| 344 | 20231122 | 143200 | 14644219400 | 113800 | 113900 | 114000 | 113800 | 703 |
| 345 | 20231122 | 143100 | 14564134700 | 113900 | 113900 | 114000 | 113800 | 620 |
| 346 | 20231122 | 143000 | 14493541100 | 113800 | 113600 | 113900 | 113500 | 1570 |
| 347 | 20231122 | 142900 | 14315119200 | 113600 | 113800 | 113900 | 113600 | 723 |
| 348 | 20231122 | 142800 | 14232886600 | 113800 | 113900 | 114000 | 113800 | 751 |
| 349 | 20231122 | 142700 | 14147376900 | 114000 | 114100 | 114200 | 114000 | 853 |
| 350 | 20231122 | 142600 | 14050120900 | 114100 | 114100 | 114300 | 114100 | 760 |
| 351 | 20231122 | 142500 | 13963346300 | 114100 | 114200 | 114300 | 114100 | 873 |
| 352 | 20231122 | 142400 | 13863710800 | 114200 | 114300 | 114400 | 114100 | 751 |
| 353 | 20231122 | 142300 | 13777918600 | 114300 | 114400 | 114400 | 114300 | 387 |
| 354 | 20231122 | 142200 | 13733667800 | 114400 | 114300 | 114400 | 114300 | 557 |
| 355 | 20231122 | 142100 | 13669963100 | 114400 | 114400 | 114500 | 114300 | 322 |
| 356 | 20231122 | 142000 | 13633137000 | 114400 | 114400 | 114500 | 114300 | 434 |
| 357 | 20231122 | 141900 | 13583488500 | 114400 | 114500 | 114500 | 114300 | 899 |
| 358 | 20231122 | 141800 | 13480617200 | 114400 | 114500 | 114600 | 114400 | 516 |
| 359 | 20231122 | 141700 | 13421533500 | 114500 | 114800 | 114800 | 114500 | 565 |
| 360 | 20231122 | 141600 | 13356751100 | 114700 | 114800 | 114800 | 114700 | 357 |
| 361 | 20231122 | 141500 | 13315780200 | 114700 | 114800 | 115100 | 114700 | 314 |
| 362 | 20231122 | 141400 | 13279724100 | 114800 | 114700 | 115300 | 114600 | 653 |
| 363 | 20231122 | 141300 | 13204734300 | 114600 | 114600 | 114800 | 114600 | 422 |
| 364 | 20231122 | 141200 | 13156337000 | 114600 | 114700 | 114700 | 114500 | 267 |
| 365 | 20231122 | 141100 | 13125731900 | 114800 | 114500 | 114900 | 114500 | 813 |
| 366 | 20231122 | 141000 | 13032575600 | 114500 | 114500 | 114700 | 114400 | 354 |
| 367 | 20231122 | 140900 | 12992035900 | 114500 | 114700 | 114900 | 114500 | 677 |
| 368 | 20231122 | 140800 | 12914373700 | 114800 | 114700 | 114900 | 114700 | 356 |
| 369 | 20231122 | 140700 | 12873509100 | 114700 | 115000 | 115000 | 114700 | 308 |
| 370 | 20231122 | 140600 | 12838155200 | 115000 | 114600 | 115200 | 114500 | 289 |
| 371 | 20231122 | 140500 | 12804958400 | 114600 | 114700 | 114700 | 114200 | 327 |
| 372 | 20231122 | 140400 | 12767510600 | 114700 | 115300 | 115300 | 113300 | 6896 |
| 373 | 20231122 | 140300 | 11976294700 | 115200 | 115500 | 115500 | 115200 | 1379 |
| 374 | 20231122 | 140200 | 11817342000 | 115400 | 115400 | 115500 | 115300 | 395 |
| 375 | 20231122 | 140100 | 11771766500 | 115500 | 115600 | 115600 | 115400 | 403 |
| 376 | 20231122 | 140000 | 11725242200 | 115500 | 115700 | 115700 | 115400 | 891 |
| 377 | 20231122 | 135900 | 11622388500 | 115600 | 115500 | 115700 | 115400 | 158 |
| 378 | 20231122 | 135800 | 11604128500 | 115500 | 115600 | 115600 | 115400 | 744 |
| 379 | 20231122 | 135700 | 11518210500 | 115600 | 115600 | 115700 | 115400 | 592 |
| 380 | 20231122 | 135600 | 11449861100 | 115600 | 115500 | 115700 | 115400 | 298 |
| 381 | 20231122 | 135500 | 11415425600 | 115500 | 115600 | 115700 | 115400 | 1464 |
| 382 | 20231122 | 135400 | 11246362700 | 115500 | 115600 | 115700 | 115500 | 336 |
| 383 | 20231122 | 135300 | 11207543200 | 115500 | 115600 | 115700 | 115500 | 317 |
| 384 | 20231122 | 135200 | 11170897400 | 115700 | 115600 | 115800 | 115600 | 256 |
| 385 | 20231122 | 135100 | 11141293600 | 115600 | 115700 | 115800 | 115600 | 226 |
| 386 | 20231122 | 135000 | 11115148600 | 115600 | 115700 | 115700 | 115600 | 115 |
| 387 | 20231122 | 134900 | 11101846600 | 115600 | 115800 | 115900 | 115600 | 477 |
| 388 | 20231122 | 134800 | 11046634200 | 115800 | 115600 | 115900 | 115600 | 326 |
| 389 | 20231122 | 134700 | 11008904200 | 115600 | 115700 | 115800 | 115600 | 87 |
| 390 | 20231122 | 134600 | 10998841400 | 115700 | 115700 | 115800 | 115700 | 142 |
| 391 | 20231122 | 134500 | 10982407800 | 115700 | 115700 | 115800 | 115600 | 156 |
| 392 | 20231122 | 134400 | 10964358000 | 115800 | 115700 | 115900 | 115600 | 149 |
| 393 | 20231122 | 134300 | 10947110300 | 115700 | 115600 | 115700 | 115600 | 290 |
| 394 | 20231122 | 134200 | 10913582800 | 115600 | 115700 | 115800 | 115600 | 961 |
| 395 | 20231122 | 134100 | 10802470300 | 115700 | 115800 | 115800 | 115700 | 163 |
| 396 | 20231122 | 134000 | 10783602800 | 115700 | 115700 | 115700 | 115600 | 224 |
| 397 | 20231122 | 133900 | 10757692800 | 115600 | 115600 | 115800 | 115600 | 171 |
| 398 | 20231122 | 133800 | 10737915700 | 115600 | 115600 | 115700 | 115500 | 158 |
| 399 | 20231122 | 133700 | 10719649100 | 115600 | 115700 | 115800 | 115500 | 1050 |
| 400 | 20231122 | 133600 | 10598349500 | 115700 | 115600 | 115700 | 115500 | 280 |
| 401 | 20231122 | 133500 | 10565964100 | 115600 | 115500 | 115700 | 115500 | 295 |
| 402 | 20231122 | 133400 | 10531873200 | 115500 | 115600 | 115700 | 115500 | 233 |
| 403 | 20231122 | 133300 | 10504942000 | 115600 | 115600 | 115700 | 115500 | 410 |
| 404 | 20231122 | 133200 | 10457558600 | 115600 | 115700 | 115700 | 115600 | 161 |
| 405 | 20231122 | 133100 | 10438944000 | 115600 | 115600 | 115700 | 115600 | 174 |
| 406 | 20231122 | 133000 | 10418827100 | 115700 | 115600 | 115700 | 115500 | 1107 |
| 407 | 20231122 | 132900 | 10290864900 | 115600 | 115700 | 115800 | 115600 | 1632 |
| 408 | 20231122 | 132800 | 10102094300 | 115700 | 115800 | 115900 | 115700 | 815 |
| 409 | 20231122 | 132700 | 10007757900 | 115800 | 115800 | 115900 | 115800 | 173 |
| 410 | 20231122 | 132600 | 9987720900 | 115800 | 115800 | 115900 | 115800 | 394 |
| 411 | 20231122 | 132500 | 9942093700 | 115800 | 115800 | 115900 | 115800 | 208 |
| 412 | 20231122 | 132400 | 9918003500 | 115800 | 115800 | 115900 | 115800 | 195 |
| 413 | 20231122 | 132300 | 9895418500 | 115800 | 115800 | 115900 | 115800 | 171 |
| 414 | 20231122 | 132200 | 9875613500 | 115800 | 115800 | 115900 | 115800 | 153 |
| 415 | 20231122 | 132100 | 9857892600 | 115800 | 115800 | 115900 | 115800 | 154 |
| 416 | 20231122 | 132000 | 9840055900 | 115800 | 115800 | 115900 | 115800 | 162 |
| 417 | 20231122 | 131900 | 9821294100 | 115800 | 115800 | 115900 | 115800 | 174 |
| 418 | 20231122 | 131800 | 9801138900 | 115800 | 115800 | 115900 | 115800 | 188 |
| 419 | 20231122 | 131700 | 9779364700 | 115800 | 115800 | 115900 | 115800 | 203 |
| 420 | 20231122 | 131600 | 9755852200 | 115900 | 115900 | 116000 | 115800 | 201 |
| 421 | 20231122 | 131500 | 9732555100 | 115900 | 115900 | 116000 | 115900 | 174 |
| 422 | 20231122 | 131400 | 9712386600 | 115900 | 115900 | 116000 | 115800 | 293 |
| 423 | 20231122 | 131300 | 9678430800 | 115900 | 115900 | 115900 | 115800 | 118 |
| 424 | 20231122 | 131200 | 9664759200 | 115900 | 115900 | 116000 | 115800 | 259 |
| 425 | 20231122 | 131100 | 9634749800 | 115900 | 115800 | 116000 | 115800 | 745 |
| 426 | 20231122 | 131000 | 9548413300 | 115800 | 115800 | 115900 | 115800 | 172 |
| 427 | 20231122 | 130900 | 9528492800 | 115800 | 115700 | 115900 | 115700 | 218 |
| 428 | 20231122 | 130800 | 9503251000 | 115700 | 115700 | 115800 | 115700 | 130 |
| 429 | 20231122 | 130700 | 9488206100 | 115700 | 115800 | 115800 | 115700 | 229 |
| 430 | 20231122 | 130600 | 9461704100 | 115700 | 115800 | 115900 | 115700 | 268 |
| 431 | 20231122 | 130500 | 9430676600 | 115800 | 115800 | 115900 | 115800 | 581 |
| 432 | 20231122 | 130400 | 9363395200 | 115800 | 115800 | 115900 | 115800 | 116 |
| 433 | 20231122 | 130300 | 9349959100 | 115800 | 115800 | 115900 | 115800 | 123 |
| 434 | 20231122 | 130200 | 9335708900 | 115800 | 115800 | 115900 | 115800 | 192 |
| 435 | 20231122 | 130100 | 9313470200 | 115800 | 115800 | 115900 | 115800 | 120 |
| 436 | 20231122 | 130000 | 9299573700 | 115800 | 115900 | 116000 | 115800 | 102 |
| 437 | 20231122 | 125900 | 9287754000 | 115900 | 115900 | 115900 | 115800 | 150 |
| 438 | 20231122 | 125800 | 9270371600 | 115800 | 115900 | 116000 | 115800 | 312 |
| 439 | 20231122 | 125700 | 9234194600 | 115900 | 115800 | 116100 | 115800 | 308 |
| 440 | 20231122 | 125600 | 9198492700 | 115900 | 116000 | 116100 | 115900 | 2774 |
| 441 | 20231122 | 125500 | 8876759700 | 116000 | 116200 | 116200 | 116000 | 1481 |
| 442 | 20231122 | 125400 | 8704831900 | 116100 | 116200 | 116200 | 116100 | 196 |
| 443 | 20231122 | 125300 | 8682069900 | 116200 | 116200 | 116300 | 116100 | 650 |
| 444 | 20231122 | 125200 | 8606550000 | 116200 | 116200 | 116300 | 116200 | 281 |
| 445 | 20231122 | 125100 | 8573897000 | 116300 | 116200 | 116300 | 116200 | 630 |
| 446 | 20231122 | 125000 | 8500690500 | 116200 | 116200 | 116200 | 116200 | 248 |
| 447 | 20231122 | 124900 | 8471872900 | 116200 | 116200 | 116300 | 116200 | 680 |
| 448 | 20231122 | 124800 | 8392855500 | 116200 | 116200 | 116300 | 116200 | 455 |
| 449 | 20231122 | 124700 | 8339982400 | 116200 | 116300 | 116300 | 116200 | 111 |
| 450 | 20231122 | 124600 | 8327084100 | 116200 | 116200 | 116300 | 116200 | 170 |
| 451 | 20231122 | 124500 | 8307321500 | 116200 | 116200 | 116300 | 116200 | 111 |
| 452 | 20231122 | 124400 | 8294422100 | 116200 | 116200 | 116200 | 116200 | 141 |
| 453 | 20231122 | 124300 | 8278037900 | 116200 | 116200 | 116300 | 116200 | 94 |
| 454 | 20231122 | 124200 | 8267114600 | 116200 | 116200 | 116200 | 116200 | 79 |
| 455 | 20231122 | 124100 | 8257934800 | 116300 | 116200 | 116300 | 116200 | 125 |
| 456 | 20231122 | 124000 | 8243407500 | 116200 | 116200 | 116300 | 116200 | 147 |
| 457 | 20231122 | 123900 | 8226322400 | 116200 | 116200 | 116300 | 116200 | 112 |
| 458 | 20231122 | 123800 | 8213306200 | 116200 | 116300 | 116300 | 116200 | 111 |
| 459 | 20231122 | 123700 | 8200407900 | 116200 | 116200 | 116300 | 116200 | 84 |
| 460 | 20231122 | 123600 | 8190644000 | 116200 | 116200 | 116300 | 116200 | 79 |
| 461 | 20231122 | 123500 | 8181463900 | 116200 | 116200 | 116300 | 116200 | 107 |
| 462 | 20231122 | 123400 | 8169028800 | 116200 | 116200 | 116300 | 116200 | 102 |
| 463 | 20231122 | 123300 | 8157173100 | 116200 | 116300 | 116300 | 116200 | 121 |
| 464 | 20231122 | 123200 | 8143106400 | 116300 | 116300 | 116300 | 116200 | 206 |
| 465 | 20231122 | 123100 | 8119149200 | 116300 | 116300 | 116400 | 116300 | 182 |
| 466 | 20231122 | 123000 | 8097977600 | 116300 | 116300 | 116400 | 116300 | 86 |
| 467 | 20231122 | 122900 | 8087975200 | 116300 | 116300 | 116300 | 116300 | 94 |
| 468 | 20231122 | 122800 | 8077043000 | 116300 | 116400 | 116400 | 116300 | 190 |
| 469 | 20231122 | 122700 | 8054935300 | 116300 | 116300 | 116400 | 116300 | 232 |
| 470 | 20231122 | 122600 | 8027935500 | 116300 | 116200 | 116300 | 116200 | 194 |
| 471 | 20231122 | 122500 | 8005379000 | 116200 | 116200 | 116300 | 116200 | 74 |
| 472 | 20231122 | 122400 | 7996777300 | 116300 | 116200 | 116300 | 116200 | 166 |
| 473 | 20231122 | 122300 | 7977484200 | 116200 | 116200 | 116300 | 116200 | 146 |
| 474 | 20231122 | 122200 | 7960513900 | 116200 | 116300 | 116300 | 116200 | 137 |
| 475 | 20231122 | 122100 | 7944586900 | 116300 | 116300 | 116300 | 116200 | 388 |
| 476 | 20231122 | 122000 | 7899467100 | 116300 | 116400 | 116400 | 116200 | 340 |
| 477 | 20231122 | 121900 | 7859926900 | 116300 | 116300 | 116400 | 116300 | 363 |
| 478 | 20231122 | 121800 | 7817709200 | 116400 | 116300 | 116400 | 116300 | 93 |
| 479 | 20231122 | 121700 | 7806893000 | 116300 | 116300 | 116400 | 116300 | 172 |
| 480 | 20231122 | 121600 | 7786889200 | 116300 | 116300 | 116300 | 116300 | 70 |
| 481 | 20231122 | 121500 | 7778748200 | 116300 | 116300 | 116400 | 116300 | 190 |
| 482 | 20231122 | 121400 | 7756650500 | 116300 | 116300 | 116300 | 116300 | 66 |
| 483 | 20231122 | 121300 | 7748974700 | 116300 | 116300 | 116300 | 116300 | 76 |
| 484 | 20231122 | 121200 | 7740135900 | 116300 | 116300 | 116400 | 116300 | 113 |
| 485 | 20231122 | 121100 | 7726993600 | 116300 | 116300 | 116400 | 116300 | 80 |
| 486 | 20231122 | 121000 | 7717688700 | 116300 | 116300 | 116400 | 116300 | 75 |
| 487 | 20231122 | 120900 | 7708965100 | 116300 | 116300 | 116400 | 116300 | 107 |
| 488 | 20231122 | 120800 | 7696520900 | 116300 | 116300 | 116400 | 116300 | 132 |
| 489 | 20231122 | 120700 | 7681166300 | 116300 | 116300 | 116400 | 116300 | 59 |
| 490 | 20231122 | 120600 | 7674304100 | 116300 | 116400 | 116400 | 116300 | 325 |
| 491 | 20231122 | 120500 | 7636489200 | 116400 | 116300 | 116500 | 116300 | 105 |
| 492 | 20231122 | 120400 | 7624264800 | 116300 | 116300 | 116500 | 116300 | 831 |
| 493 | 20231122 | 120300 | 7527478400 | 116300 | 116300 | 116400 | 116300 | 272 |
| 494 | 20231122 | 120200 | 7495818200 | 116300 | 116300 | 116300 | 116300 | 96 |
| 495 | 20231122 | 120100 | 7484653400 | 116300 | 116400 | 116500 | 116300 | 178 |
| 496 | 20231122 | 120000 | 7463940200 | 116400 | 116400 | 116500 | 116400 | 119 |
| 497 | 20231122 | 115900 | 7450085500 | 116400 | 116400 | 116400 | 116400 | 158 |
| 498 | 20231122 | 115800 | 7431694300 | 116400 | 116400 | 116400 | 116400 | 61 |
| 499 | 20231122 | 115700 | 7424593900 | 116400 | 116400 | 116400 | 116300 | 152 |
| 500 | 20231122 | 115600 | 7406906600 | 116300 | 116300 | 116400 | 116300 | 63 |
| 501 | 20231122 | 115500 | 7399579200 | 116300 | 116400 | 116500 | 116300 | 163 |
| 502 | 20231122 | 115400 | 7380606900 | 116400 | 116300 | 116400 | 116300 | 316 |
| 503 | 20231122 | 115300 | 7343833400 | 116300 | 116300 | 116400 | 116300 | 159 |
| 504 | 20231122 | 115200 | 7325337300 | 116400 | 116300 | 116400 | 116300 | 176 |
| 505 | 20231122 | 115100 | 7304861400 | 116300 | 116400 | 116400 | 116300 | 223 |
| 506 | 20231122 | 115000 | 7278922500 | 116400 | 116300 | 116400 | 116300 | 198 |
| 507 | 20231122 | 114900 | 7255878000 | 116300 | 116300 | 116400 | 116300 | 196 |
| 508 | 20231122 | 114800 | 7233068500 | 116300 | 116400 | 116400 | 116300 | 110 |
| 509 | 20231122 | 114700 | 7220274100 | 116400 | 116400 | 116500 | 116400 | 140 |
| 510 | 20231122 | 114600 | 7203978000 | 116400 | 116400 | 116500 | 116400 | 119 |
| 511 | 20231122 | 114500 | 7190126300 | 116400 | 116400 | 116500 | 116400 | 61 |
| 512 | 20231122 | 114400 | 7183025300 | 116400 | 116400 | 116400 | 116400 | 79 |
| 513 | 20231122 | 114300 | 7173829700 | 116400 | 116400 | 116400 | 116400 | 93 |
| 514 | 20231122 | 114200 | 7163004500 | 116400 | 116400 | 116400 | 116400 | 56 |
| 515 | 20231122 | 114100 | 7156486100 | 116400 | 116400 | 116500 | 116400 | 121 |
| 516 | 20231122 | 114000 | 7142399500 | 116400 | 116600 | 116600 | 116400 | 156 |
| 517 | 20231122 | 113900 | 7124226900 | 116500 | 116500 | 116500 | 116500 | 95 |
| 518 | 20231122 | 113800 | 7113159400 | 116500 | 116500 | 116600 | 116500 | 133 |
| 519 | 20231122 | 113700 | 7097658500 | 116500 | 116500 | 116600 | 116500 | 141 |
| 520 | 20231122 | 113600 | 7081225500 | 116600 | 116400 | 116600 | 116400 | 356 |
| 521 | 20231122 | 113500 | 7039754600 | 116400 | 116400 | 116500 | 116400 | 80 |
| 522 | 20231122 | 113400 | 7030441800 | 116400 | 116400 | 116500 | 116400 | 79 |
| 523 | 20231122 | 113300 | 7021245600 | 116400 | 116400 | 116500 | 116400 | 81 |
| 524 | 20231122 | 113200 | 7011817100 | 116400 | 116500 | 116600 | 116400 | 193 |
| 525 | 20231122 | 113100 | 6989334100 | 116500 | 116500 | 116500 | 116500 | 103 |
| 526 | 20231122 | 113000 | 6977334600 | 116500 | 116400 | 116600 | 116400 | 128 |
| 527 | 20231122 | 112900 | 6962420100 | 116400 | 116500 | 116600 | 116400 | 325 |
| 528 | 20231122 | 112800 | 6924559600 | 116600 | 116500 | 116600 | 116400 | 93 |
| 529 | 20231122 | 112700 | 6913724500 | 116500 | 116400 | 116500 | 116400 | 362 |
| 530 | 20231122 | 112600 | 6871560200 | 116400 | 116400 | 116500 | 116400 | 107 |
| 531 | 20231122 | 112500 | 6859105100 | 116300 | 116300 | 116400 | 116300 | 78 |
| 532 | 20231122 | 112400 | 6850028000 | 116300 | 116300 | 116400 | 116300 | 288 |
| 533 | 20231122 | 112300 | 6816510200 | 116300 | 116400 | 116400 | 116300 | 123 |
| 534 | 20231122 | 112200 | 6802203700 | 116300 | 116400 | 116400 | 116300 | 152 |
| 535 | 20231122 | 112100 | 6784511100 | 116400 | 116500 | 116500 | 116400 | 94 |
| 536 | 20231122 | 112000 | 6773561300 | 116500 | 116400 | 116500 | 116300 | 648 |
| 537 | 20231122 | 111900 | 6698185900 | 116400 | 116400 | 116600 | 116300 | 980 |
| 538 | 20231122 | 111800 | 6584105800 | 116400 | 116500 | 116600 | 116400 | 146 |
| 539 | 20231122 | 111700 | 6567095800 | 116500 | 116400 | 116500 | 116400 | 442 |
| 540 | 20231122 | 111600 | 6515613100 | 116400 | 116300 | 116400 | 116300 | 160 |
| 541 | 20231122 | 111500 | 6496997200 | 116300 | 116300 | 116400 | 116300 | 183 |
| 542 | 20231122 | 111400 | 6475702000 | 116400 | 116400 | 116400 | 116300 | 201 |
| 543 | 20231122 | 111300 | 6452322600 | 116400 | 116300 | 116500 | 116300 | 287 |
| 544 | 20231122 | 111200 | 6418927900 | 116300 | 116400 | 116400 | 116300 | 315 |
| 545 | 20231122 | 111100 | 6382269800 | 116400 | 116300 | 116400 | 116300 | 206 |
| 546 | 20231122 | 111000 | 6358307900 | 116300 | 116300 | 116400 | 116300 | 256 |
| 547 | 20231122 | 110900 | 6328526300 | 116400 | 116400 | 116400 | 116300 | 249 |
| 548 | 20231122 | 110800 | 6299546600 | 116400 | 116500 | 116500 | 116400 | 284 |
| 549 | 20231122 | 110700 | 6266478400 | 116500 | 116500 | 116600 | 116500 | 238 |
| 550 | 20231122 | 110600 | 6238750000 | 116500 | 116300 | 116500 | 116300 | 243 |
| 551 | 20231122 | 110500 | 6210475800 | 116300 | 116300 | 116800 | 116300 | 310 |
| 552 | 20231122 | 110400 | 6174397300 | 116400 | 116300 | 116500 | 116300 | 352 |
| 553 | 20231122 | 110300 | 6133431300 | 116300 | 116400 | 116500 | 116300 | 325 |
| 554 | 20231122 | 110200 | 6095613600 | 116400 | 116300 | 116700 | 116300 | 255 |
| 555 | 20231122 | 110100 | 6065890300 | 116600 | 116500 | 116600 | 116300 | 594 |
| 556 | 20231122 | 110000 | 5996751300 | 116500 | 116500 | 116700 | 116200 | 673 |
| 557 | 20231122 | 105900 | 5918305600 | 116500 | 116200 | 116500 | 116200 | 435 |
| 558 | 20231122 | 105800 | 5867703900 | 116100 | 116400 | 116500 | 116100 | 2584 |
| 559 | 20231122 | 105700 | 5567302200 | 116400 | 116500 | 116600 | 116400 | 262 |
| 560 | 20231122 | 105600 | 5536783500 | 116500 | 116500 | 116600 | 116500 | 117 |
| 561 | 20231122 | 105500 | 5523151900 | 116500 | 116500 | 116600 | 116500 | 171 |
| 562 | 20231122 | 105400 | 5503227500 | 116500 | 116600 | 116600 | 116500 | 298 |
| 563 | 20231122 | 105300 | 5468502200 | 116600 | 116600 | 116700 | 116600 | 212 |
| 564 | 20231122 | 105200 | 5443780300 | 116600 | 116700 | 116700 | 116600 | 589 |
| 565 | 20231122 | 105100 | 5375094800 | 116600 | 116600 | 116700 | 116600 | 136 |
| 566 | 20231122 | 105000 | 5359236000 | 116600 | 116700 | 116700 | 116600 | 165 |
| 567 | 20231122 | 104900 | 5339992300 | 116600 | 116600 | 116700 | 116600 | 144 |
| 568 | 20231122 | 104800 | 5323199900 | 116600 | 116600 | 116700 | 116600 | 129 |
| 569 | 20231122 | 104700 | 5308155900 | 116600 | 116700 | 116800 | 116600 | 144 |
| 570 | 20231122 | 104600 | 5291357900 | 116700 | 116800 | 116900 | 116700 | 805 |
| 571 | 20231122 | 104500 | 5197372900 | 116900 | 116800 | 116900 | 116800 | 111 |
| 572 | 20231122 | 104400 | 5184405400 | 116800 | 116900 | 116900 | 116800 | 188 |
| 573 | 20231122 | 104300 | 5162439700 | 116900 | 116800 | 117000 | 116800 | 182 |
| 574 | 20231122 | 104200 | 5141170700 | 116800 | 117000 | 117000 | 116800 | 241 |
| 575 | 20231122 | 104100 | 5112997100 | 117000 | 116800 | 117000 | 116800 | 268 |
| 576 | 20231122 | 104000 | 5081674200 | 116800 | 116800 | 116900 | 116800 | 170 |
| 577 | 20231122 | 103900 | 5061814400 | 116800 | 116900 | 117000 | 116800 | 231 |
| 578 | 20231122 | 103800 | 5034821900 | 116800 | 116900 | 117000 | 116800 | 517 |
| 579 | 20231122 | 103700 | 4974385200 | 116900 | 117000 | 117100 | 116900 | 135 |
| 580 | 20231122 | 103600 | 4958591200 | 117100 | 117100 | 117100 | 117000 | 96 |
| 581 | 20231122 | 103500 | 4947356900 | 117000 | 117000 | 117100 | 117000 | 51 |
| 582 | 20231122 | 103400 | 4941389100 | 117100 | 117000 | 117100 | 117000 | 77 |
| 583 | 20231122 | 103300 | 4932376800 | 117100 | 117100 | 117200 | 117000 | 194 |
| 584 | 20231122 | 103200 | 4909662100 | 117100 | 117100 | 117200 | 117100 | 78 |
| 585 | 20231122 | 103100 | 4900526700 | 117100 | 117200 | 117200 | 117100 | 163 |
| 586 | 20231122 | 103000 | 4881434500 | 117100 | 117000 | 117200 | 117000 | 44 |
| 587 | 20231122 | 102900 | 4876282500 | 117000 | 117000 | 117100 | 117000 | 163 |
| 588 | 20231122 | 102800 | 4857201500 | 117000 | 117000 | 117100 | 117000 | 297 |
| 589 | 20231122 | 102700 | 4822426800 | 117000 | 117100 | 117100 | 117000 | 162 |
| 590 | 20231122 | 102600 | 4803470900 | 117000 | 117000 | 117100 | 117000 | 104 |
| 591 | 20231122 | 102500 | 4791299400 | 117000 | 117300 | 117300 | 117000 | 75 |
| 592 | 20231122 | 102400 | 4782514900 | 117000 | 117000 | 117200 | 116900 | 144 |
| 593 | 20231122 | 102300 | 4765668500 | 117000 | 116900 | 117100 | 116900 | 661 |
| 594 | 20231122 | 102200 | 4688378000 | 116900 | 117100 | 117200 | 116900 | 144 |
| 595 | 20231122 | 102100 | 4671531800 | 117100 | 117400 | 117400 | 117100 | 62 |
| 596 | 20231122 | 102000 | 4664264900 | 117200 | 116900 | 117300 | 116900 | 455 |
| 597 | 20231122 | 101900 | 4611019800 | 116900 | 117000 | 117000 | 116900 | 152 |
| 598 | 20231122 | 101800 | 4593250000 | 116900 | 116900 | 117000 | 116900 | 91 |
| 599 | 20231122 | 101700 | 4582608500 | 116900 | 116900 | 116900 | 116800 | 382 |
| 600 | 20231122 | 101600 | 4537956700 | 116800 | 116900 | 116900 | 116800 | 325 |
| 601 | 20231122 | 101500 | 4499968400 | 117000 | 117000 | 117100 | 116800 | 147 |
| 602 | 20231122 | 101400 | 4482781100 | 116900 | 117100 | 117100 | 116800 | 1465 |
| 603 | 20231122 | 101300 | 4311372400 | 117100 | 117200 | 117300 | 117000 | 1199 |
| 604 | 20231122 | 101200 | 4170884100 | 117300 | 117500 | 117600 | 117300 | 1115 |
| 605 | 20231122 | 101100 | 4040030800 | 117500 | 117400 | 117500 | 117400 | 415 |
| 606 | 20231122 | 101000 | 3991272500 | 117400 | 117500 | 117500 | 117400 | 160 |
| 607 | 20231122 | 100900 | 3972486800 | 117400 | 117600 | 117700 | 117400 | 1089 |
| 608 | 20231122 | 100800 | 3844511300 | 117700 | 117800 | 117800 | 117600 | 101 |
| 609 | 20231122 | 100700 | 3832626100 | 117800 | 117600 | 117900 | 117600 | 124 |
| 610 | 20231122 | 100600 | 3818028000 | 117600 | 117500 | 117700 | 117500 | 250 |
| 611 | 20231122 | 100500 | 3788643900 | 117400 | 117300 | 117500 | 117300 | 131 |
| 612 | 20231122 | 100400 | 3773266900 | 117200 | 117100 | 117400 | 117000 | 494 |
| 613 | 20231122 | 100300 | 3715395000 | 117100 | 117900 | 117900 | 117000 | 5392 |
| 614 | 20231122 | 100200 | 3081398300 | 117900 | 117900 | 117900 | 117800 | 106 |
| 615 | 20231122 | 100100 | 3068907100 | 117900 | 117900 | 117900 | 117800 | 607 |
| 616 | 20231122 | 100000 | 2997390000 | 117900 | 118000 | 118000 | 117800 | 137 |
| 617 | 20231122 | 095900 | 2981240500 | 117800 | 117700 | 118000 | 117700 | 288 |
| 618 | 20231122 | 095800 | 2947314000 | 117700 | 117700 | 117800 | 117700 | 80 |
| 619 | 20231122 | 095700 | 2937893900 | 117600 | 118400 | 118400 | 117600 | 1161 |
| 620 | 20231122 | 095600 | 2800900600 | 118400 | 118100 | 118500 | 118000 | 381 |
| 621 | 20231122 | 095500 | 2755869100 | 118100 | 118000 | 118100 | 118000 | 80 |
| 622 | 20231122 | 095400 | 2746425800 | 118100 | 118000 | 118200 | 117800 | 146 |
| 623 | 20231122 | 095300 | 2729202500 | 118100 | 117900 | 118100 | 117700 | 384 |
| 624 | 20231122 | 095200 | 2683915900 | 117600 | 117600 | 117900 | 117400 | 2613 |
| 625 | 20231122 | 095100 | 2376842300 | 117500 | 117800 | 117900 | 117500 | 606 |
| 626 | 20231122 | 095000 | 2305541300 | 117800 | 118200 | 118200 | 117800 | 416 |
| 627 | 20231122 | 094900 | 2256445400 | 118300 | 118500 | 118600 | 118300 | 1745 |
| 628 | 20231122 | 094800 | 2049826900 | 118500 | 118500 | 118600 | 118400 | 259 |
| 629 | 20231122 | 094700 | 2019140300 | 118500 | 118800 | 118800 | 118400 | 459 |
| 630 | 20231122 | 094600 | 1964699700 | 118800 | 119100 | 119200 | 118800 | 878 |
| 631 | 20231122 | 094500 | 1860236800 | 119100 | 119500 | 119500 | 119100 | 1531 |
| 632 | 20231122 | 094400 | 1677440100 | 119500 | 119800 | 119800 | 119500 | 2591 |
| 633 | 20231122 | 094300 | 1367444400 | 119800 | 119800 | 119800 | 119700 | 101 |
| 634 | 20231122 | 094200 | 1355350100 | 119800 | 119700 | 119800 | 119700 | 55 |
| 635 | 20231122 | 094100 | 1348763100 | 119800 | 119700 | 119800 | 119700 | 67 |
| 636 | 20231122 | 094000 | 1340740400 | 119700 | 119800 | 119800 | 119700 | 91 |
| 637 | 20231122 | 093900 | 1329842900 | 119700 | 119800 | 119800 | 119700 | 97 |
| 638 | 20231122 | 093800 | 1318228300 | 119800 | 119700 | 119800 | 119700 | 139 |
| 639 | 20231122 | 093700 | 1301585500 | 119700 | 119900 | 119900 | 119700 | 304 |
| 640 | 20231122 | 093600 | 1265156900 | 119900 | 119900 | 119900 | 119800 | 83 |
| 641 | 20231122 | 093500 | 1255208900 | 119800 | 119800 | 119900 | 119800 | 98 |
| 642 | 20231122 | 093400 | 1243467100 | 119900 | 119700 | 119900 | 119700 | 242 |
| 643 | 20231122 | 093300 | 1214484400 | 119600 | 119700 | 119700 | 119600 | 53 |
| 644 | 20231122 | 093200 | 1208140900 | 119600 | 119600 | 119700 | 119600 | 93 |
| 645 | 20231122 | 093100 | 1197015600 | 119600 | 119700 | 119800 | 119600 | 148 |
| 646 | 20231122 | 093000 | 1179298300 | 119700 | 119700 | 119800 | 119700 | 75 |
| 647 | 20231122 | 092900 | 1170317900 | 119700 | 119700 | 119900 | 119700 | 87 |
| 648 | 20231122 | 092800 | 1159899800 | 119700 | 119800 | 119900 | 119700 | 173 |
| 649 | 20231122 | 092700 | 1139177000 | 119800 | 119700 | 119800 | 119700 | 61 |
| 650 | 20231122 | 092600 | 1131871800 | 119700 | 119600 | 119800 | 119600 | 64 |
| 651 | 20231122 | 092500 | 1124209000 | 119600 | 119700 | 119800 | 119600 | 154 |
| 652 | 20231122 | 092400 | 1105778400 | 119700 | 119700 | 119800 | 119600 | 93 |
| 653 | 20231122 | 092300 | 1094646000 | 119600 | 119600 | 119900 | 119600 | 132 |
| 654 | 20231122 | 092200 | 1078840600 | 119600 | 119600 | 119700 | 119500 | 124 |
| 655 | 20231122 | 092100 | 1064008300 | 119500 | 119400 | 119600 | 119400 | 177 |
| 656 | 20231122 | 092000 | 1042865400 | 119300 | 119400 | 119500 | 119300 | 98 |
| 657 | 20231122 | 091900 | 1031165000 | 119400 | 119300 | 119400 | 119300 | 104 |
| 658 | 20231122 | 091800 | 1018754000 | 119400 | 119700 | 119700 | 119400 | 808 |
| 659 | 20231122 | 091700 | 922159900 | 119600 | 119700 | 119700 | 119600 | 204 |
| 660 | 20231122 | 091600 | 897753400 | 119700 | 119900 | 119900 | 119600 | 251 |
| 661 | 20231122 | 091500 | 867707900 | 119900 | 119900 | 119900 | 119700 | 214 |
| 662 | 20231122 | 091400 | 842067500 | 119800 | 119800 | 119900 | 119800 | 208 |
| 663 | 20231122 | 091300 | 817135000 | 119800 | 120600 | 120600 | 119800 | 626 |
| 664 | 20231122 | 091200 | 741931800 | 120600 | 120500 | 120600 | 120400 | 384 |
| 665 | 20231122 | 091100 | 695659300 | 120500 | 120400 | 120500 | 120400 | 222 |
| 666 | 20231122 | 091000 | 668917100 | 120400 | 120400 | 120500 | 120100 | 228 |
| 667 | 20231122 | 090900 | 641473900 | 120400 | 120400 | 120500 | 120000 | 315 |
| 668 | 20231122 | 090800 | 603577700 | 120300 | 120500 | 120600 | 120200 | 416 |
| 669 | 20231122 | 090700 | 553459800 | 120500 | 120000 | 120600 | 119900 | 953 |
| 670 | 20231122 | 090600 | 438882100 | 119900 | 120000 | 120000 | 119600 | 182 |
| 671 | 20231122 | 090500 | 417081100 | 119700 | 120000 | 120200 | 119700 | 667 |
| 672 | 20231122 | 090400 | 337013700 | 119900 | 119800 | 120100 | 119800 | 505 |
| 673 | 20231122 | 090300 | 276427700 | 119900 | 119800 | 120000 | 119800 | 317 |
| 674 | 20231122 | 090200 | 238409100 | 119400 | 119500 | 119900 | 119300 | 708 |
| 675 | 20231122 | 090100 | 153809600 | 119600 | 119600 | 119600 | 119000 | 679 |
| 676 | 20231122 | 090000 | 72710100 | 119500 | 119600 | 119700 | 119500 | 602 |