37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 3 | 20231121 | 201500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 4 | 20231121 | 201400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 5 | 20231121 | 201300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 6 | 20231121 | 201200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 7 | 20231121 | 201100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 8 | 20231121 | 201000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 9 | 20231121 | 200900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 10 | 20231121 | 200800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 11 | 20231121 | 200700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 12 | 20231121 | 200600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 13 | 20231121 | 200500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 14 | 20231121 | 200400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 15 | 20231121 | 200300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 16 | 20231121 | 200200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 17 | 20231121 | 200100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 18 | 20231121 | 200000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 19 | 20231121 | 195900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 20 | 20231121 | 195800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 21 | 20231121 | 195700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 22 | 20231121 | 195600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 23 | 20231121 | 195500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 24 | 20231121 | 195400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 25 | 20231121 | 195300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 26 | 20231121 | 195200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 27 | 20231121 | 195100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 28 | 20231121 | 195000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 29 | 20231121 | 194900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 30 | 20231121 | 194800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 31 | 20231121 | 194700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 32 | 20231121 | 194600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 33 | 20231121 | 194500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 34 | 20231121 | 194400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 35 | 20231121 | 194300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 36 | 20231121 | 194200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 37 | 20231121 | 194100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 38 | 20231121 | 194000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 39 | 20231121 | 193900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 40 | 20231121 | 193800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 41 | 20231121 | 193700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 42 | 20231121 | 193600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 43 | 20231121 | 193500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 44 | 20231121 | 193400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 45 | 20231121 | 193300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 46 | 20231121 | 193200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 47 | 20231121 | 193100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 48 | 20231121 | 193000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 49 | 20231121 | 192900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 50 | 20231121 | 192800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 51 | 20231121 | 192700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 52 | 20231121 | 192600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 53 | 20231121 | 192500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 54 | 20231121 | 192400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 55 | 20231121 | 192300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 56 | 20231121 | 192200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 57 | 20231121 | 192100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 58 | 20231121 | 192000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 59 | 20231121 | 191900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 60 | 20231121 | 191800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 61 | 20231121 | 191700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 62 | 20231121 | 191600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 63 | 20231121 | 191500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 64 | 20231121 | 191400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 65 | 20231121 | 191300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 66 | 20231121 | 191200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 67 | 20231121 | 191100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 68 | 20231121 | 191000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 69 | 20231121 | 190900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 70 | 20231121 | 190800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 71 | 20231121 | 190700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 72 | 20231121 | 190600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 73 | 20231121 | 190500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 74 | 20231121 | 190400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 75 | 20231121 | 190300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 76 | 20231121 | 190200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 77 | 20231121 | 190100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 78 | 20231121 | 190000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 79 | 20231121 | 185900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 80 | 20231121 | 185800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 81 | 20231121 | 185700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 82 | 20231121 | 185600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 83 | 20231121 | 185500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 84 | 20231121 | 185400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 85 | 20231121 | 185300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 86 | 20231121 | 185200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 87 | 20231121 | 185100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 88 | 20231121 | 185000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 89 | 20231121 | 184900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 90 | 20231121 | 184800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 91 | 20231121 | 184700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 92 | 20231121 | 184600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 93 | 20231121 | 184500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 94 | 20231121 | 184400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 95 | 20231121 | 184300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 96 | 20231121 | 184200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 97 | 20231121 | 184100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 98 | 20231121 | 184000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 99 | 20231121 | 183900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 100 | 20231121 | 183800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 101 | 20231121 | 183700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 102 | 20231121 | 183600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 103 | 20231121 | 183500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 104 | 20231121 | 183400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 105 | 20231121 | 183300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 106 | 20231121 | 183200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 107 | 20231121 | 183100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 108 | 20231121 | 183000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 109 | 20231121 | 182900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 110 | 20231121 | 182800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 111 | 20231121 | 182700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 112 | 20231121 | 182600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 113 | 20231121 | 182500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 114 | 20231121 | 182400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 115 | 20231121 | 182300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 116 | 20231121 | 182200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 117 | 20231121 | 182100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 118 | 20231121 | 182000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 119 | 20231121 | 181900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 120 | 20231121 | 181800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 121 | 20231121 | 181700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 122 | 20231121 | 181600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 123 | 20231121 | 181500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 124 | 20231121 | 181400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 125 | 20231121 | 181300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 126 | 20231121 | 181200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 127 | 20231121 | 181100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 128 | 20231121 | 181000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 129 | 20231121 | 180900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 130 | 20231121 | 180800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 131 | 20231121 | 180700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 132 | 20231121 | 180600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 133 | 20231121 | 180500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 134 | 20231121 | 180400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 135 | 20231121 | 180300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 136 | 20231121 | 180200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 137 | 20231121 | 180100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 138 | 20231121 | 180000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 139 | 20231121 | 175900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 140 | 20231121 | 175800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 141 | 20231121 | 175700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 142 | 20231121 | 175600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 143 | 20231121 | 175500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 144 | 20231121 | 175400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 145 | 20231121 | 175300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 146 | 20231121 | 175200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 147 | 20231121 | 175100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 148 | 20231121 | 175000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 149 | 20231121 | 174900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 150 | 20231121 | 174800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 151 | 20231121 | 174700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 152 | 20231121 | 174600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 153 | 20231121 | 174500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 154 | 20231121 | 174400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 155 | 20231121 | 174300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 156 | 20231121 | 174200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 157 | 20231121 | 174100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 158 | 20231121 | 174000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 159 | 20231121 | 173900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 160 | 20231121 | 173800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 161 | 20231121 | 173700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 162 | 20231121 | 173600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 163 | 20231121 | 173500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 164 | 20231121 | 173400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 165 | 20231121 | 173300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 166 | 20231121 | 173200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 167 | 20231121 | 173100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 168 | 20231121 | 173000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 169 | 20231121 | 172900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 170 | 20231121 | 172800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 171 | 20231121 | 172700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 172 | 20231121 | 172600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 173 | 20231121 | 172500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 174 | 20231121 | 172400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 175 | 20231121 | 172300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 176 | 20231121 | 172200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 177 | 20231121 | 172100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 178 | 20231121 | 172000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 179 | 20231121 | 171900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 180 | 20231121 | 171800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 181 | 20231121 | 171700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 182 | 20231121 | 171600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 183 | 20231121 | 171500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 184 | 20231121 | 171400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 185 | 20231121 | 171300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 186 | 20231121 | 171200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 187 | 20231121 | 171100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 188 | 20231121 | 171000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 189 | 20231121 | 170900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 190 | 20231121 | 170800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 191 | 20231121 | 170700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 192 | 20231121 | 170600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 193 | 20231121 | 170500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 194 | 20231121 | 170400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 195 | 20231121 | 170300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 196 | 20231121 | 170200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 197 | 20231121 | 170100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 198 | 20231121 | 170000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 199 | 20231121 | 165900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 200 | 20231121 | 165800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 201 | 20231121 | 165700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 202 | 20231121 | 165600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 203 | 20231121 | 165500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 204 | 20231121 | 165400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 205 | 20231121 | 165300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 206 | 20231121 | 165200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 207 | 20231121 | 165100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 208 | 20231121 | 165000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 209 | 20231121 | 164900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 210 | 20231121 | 164800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 211 | 20231121 | 164700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 212 | 20231121 | 164600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 213 | 20231121 | 164500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 214 | 20231121 | 164400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 215 | 20231121 | 164300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 216 | 20231121 | 164200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 217 | 20231121 | 164100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 218 | 20231121 | 164000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 219 | 20231121 | 163900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 220 | 20231121 | 163800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 221 | 20231121 | 163700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 222 | 20231121 | 163600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 223 | 20231121 | 163500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 224 | 20231121 | 163400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 225 | 20231121 | 163300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 226 | 20231121 | 163200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 227 | 20231121 | 163100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 228 | 20231121 | 163000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 229 | 20231121 | 162900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 230 | 20231121 | 162800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 231 | 20231121 | 162700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 232 | 20231121 | 162600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 233 | 20231121 | 162500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 234 | 20231121 | 162400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 235 | 20231121 | 162300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 236 | 20231121 | 162200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 237 | 20231121 | 162100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 238 | 20231121 | 162000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 239 | 20231121 | 161900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 240 | 20231121 | 161800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 241 | 20231121 | 161700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 242 | 20231121 | 161600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 243 | 20231121 | 161500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 244 | 20231121 | 161400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 245 | 20231121 | 161300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 246 | 20231121 | 161200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 247 | 20231121 | 161100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 248 | 20231121 | 161000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 249 | 20231121 | 160900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 250 | 20231121 | 160800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 251 | 20231121 | 160700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 252 | 20231121 | 160600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 253 | 20231121 | 160500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 254 | 20231121 | 160400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 255 | 20231121 | 160300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 256 | 20231121 | 160200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 257 | 20231121 | 160100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 258 | 20231121 | 160000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 259 | 20231121 | 155900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 260 | 20231121 | 155800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 261 | 20231121 | 155700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 262 | 20231121 | 155600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 263 | 20231121 | 155500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 264 | 20231121 | 155400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 265 | 20231121 | 155300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 266 | 20231121 | 155200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 267 | 20231121 | 155100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 268 | 20231121 | 155000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 269 | 20231121 | 154900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 270 | 20231121 | 154800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 271 | 20231121 | 154700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 272 | 20231121 | 154600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 273 | 20231121 | 154500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 274 | 20231121 | 154400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 275 | 20231121 | 154300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 276 | 20231121 | 154200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 277 | 20231121 | 154100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 278 | 20231121 | 154000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 279 | 20231121 | 153900 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 280 | 20231121 | 153800 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 281 | 20231121 | 153700 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 282 | 20231121 | 153600 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 283 | 20231121 | 153500 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 284 | 20231121 | 153400 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 285 | 20231121 | 153300 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 286 | 20231121 | 153200 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 287 | 20231121 | 153100 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 288 | 20231121 | 153000 | 35475421100 | 65600 | 65600 | 65600 | 65600 | 4258 |
| 289 | 20231121 | 152900 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 290 | 20231121 | 152800 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 291 | 20231121 | 152700 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 292 | 20231121 | 152600 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 293 | 20231121 | 152500 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 294 | 20231121 | 152400 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 295 | 20231121 | 152300 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 296 | 20231121 | 152200 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 297 | 20231121 | 152100 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 298 | 20231121 | 152000 | 35196096300 | 66200 | 66200 | 66200 | 66200 | 0 |
| 299 | 20231121 | 151900 | 35196096300 | 66200 | 66500 | 66500 | 65900 | 2862 |
| 300 | 20231121 | 151800 | 35006596800 | 66500 | 66700 | 66800 | 66500 | 509 |
| 301 | 20231121 | 151700 | 34972685200 | 66700 | 66700 | 66700 | 66500 | 635 |
| 302 | 20231121 | 151600 | 34930392000 | 66700 | 67000 | 67000 | 66600 | 654 |
| 303 | 20231121 | 151500 | 34886716400 | 67000 | 66900 | 67000 | 66800 | 429 |
| 304 | 20231121 | 151400 | 34858014200 | 66900 | 67100 | 67300 | 66900 | 630 |
| 305 | 20231121 | 151300 | 34815798200 | 67100 | 67300 | 67400 | 66900 | 1839 |
| 306 | 20231121 | 151200 | 34692383900 | 67300 | 67500 | 67500 | 67100 | 538 |
| 307 | 20231121 | 151100 | 34656135800 | 67500 | 67600 | 67700 | 67500 | 800 |
| 308 | 20231121 | 151000 | 34602098100 | 67600 | 67400 | 67600 | 67200 | 500 |
| 309 | 20231121 | 150900 | 34568419300 | 67300 | 67300 | 67400 | 67200 | 182 |
| 310 | 20231121 | 150800 | 34556171400 | 67300 | 67100 | 67300 | 67000 | 496 |
| 311 | 20231121 | 150700 | 34522866200 | 67100 | 66900 | 67200 | 66700 | 911 |
| 312 | 20231121 | 150600 | 34461835100 | 66900 | 66600 | 66900 | 66600 | 285 |
| 313 | 20231121 | 150500 | 34442826300 | 66600 | 67000 | 67100 | 66500 | 629 |
| 314 | 20231121 | 150400 | 34400818300 | 66700 | 66900 | 66900 | 66700 | 312 |
| 315 | 20231121 | 150300 | 34379986000 | 66600 | 67200 | 67200 | 66600 | 1640 |
| 316 | 20231121 | 150200 | 34270140200 | 67200 | 67300 | 67600 | 67100 | 808 |
| 317 | 20231121 | 150100 | 34215854100 | 67100 | 67800 | 67800 | 67100 | 601 |
| 318 | 20231121 | 150000 | 34175380200 | 67600 | 68100 | 68100 | 67600 | 866 |
| 319 | 20231121 | 145900 | 34116626100 | 68100 | 68100 | 68300 | 67900 | 1273 |
| 320 | 20231121 | 145800 | 34030018800 | 68200 | 67800 | 68400 | 67800 | 1018 |
| 321 | 20231121 | 145700 | 33960716000 | 67900 | 67800 | 68700 | 67700 | 2096 |
| 322 | 20231121 | 145600 | 33818036100 | 67800 | 66900 | 67800 | 66900 | 1849 |
| 323 | 20231121 | 145500 | 33693629800 | 66900 | 66700 | 67000 | 66700 | 728 |
| 324 | 20231121 | 145400 | 33645029000 | 66700 | 66600 | 66700 | 66600 | 189 |
| 325 | 20231121 | 145300 | 33632428000 | 66400 | 66600 | 66600 | 66300 | 395 |
| 326 | 20231121 | 145200 | 33606149400 | 66600 | 66600 | 66600 | 66600 | 104 |
| 327 | 20231121 | 145100 | 33599223000 | 66600 | 66700 | 66700 | 66600 | 398 |
| 328 | 20231121 | 145000 | 33572707700 | 66700 | 66500 | 66700 | 66500 | 250 |
| 329 | 20231121 | 144900 | 33556050800 | 66400 | 66300 | 66500 | 66200 | 514 |
| 330 | 20231121 | 144800 | 33521966000 | 66200 | 66200 | 66200 | 65900 | 574 |
| 331 | 20231121 | 144700 | 33484022000 | 66000 | 65900 | 66200 | 65700 | 310 |
| 332 | 20231121 | 144600 | 33463581200 | 65900 | 66000 | 66200 | 65900 | 320 |
| 333 | 20231121 | 144500 | 33442430800 | 66000 | 66200 | 66200 | 66000 | 124 |
| 334 | 20231121 | 144400 | 33434234400 | 66200 | 66300 | 66300 | 66000 | 196 |
| 335 | 20231121 | 144300 | 33421258500 | 66300 | 66000 | 66300 | 66000 | 97 |
| 336 | 20231121 | 144200 | 33414836500 | 66300 | 65800 | 66300 | 65800 | 453 |
| 337 | 20231121 | 144100 | 33384945700 | 65600 | 65400 | 65900 | 65300 | 244 |
| 338 | 20231121 | 144000 | 33368915700 | 65300 | 65700 | 65700 | 65300 | 411 |
| 339 | 20231121 | 143900 | 33342005600 | 65700 | 65900 | 65900 | 65500 | 350 |
| 340 | 20231121 | 143800 | 33319031300 | 65600 | 65700 | 65700 | 65600 | 440 |
| 341 | 20231121 | 143700 | 33290151800 | 65600 | 66000 | 66100 | 65600 | 523 |
| 342 | 20231121 | 143600 | 33255709100 | 66100 | 66100 | 66100 | 66000 | 248 |
| 343 | 20231121 | 143500 | 33239332600 | 66100 | 65800 | 66100 | 65800 | 156 |
| 344 | 20231121 | 143400 | 33229039100 | 65600 | 66000 | 66400 | 65600 | 482 |
| 345 | 20231121 | 143300 | 33197231100 | 66200 | 66400 | 66500 | 66100 | 319 |
| 346 | 20231121 | 143200 | 33176074600 | 66300 | 66300 | 66400 | 66300 | 204 |
| 347 | 20231121 | 143100 | 33162538000 | 66400 | 66000 | 66400 | 66000 | 296 |
| 348 | 20231121 | 143000 | 33142928400 | 66200 | 65800 | 66200 | 65800 | 346 |
| 349 | 20231121 | 142900 | 33120077100 | 65800 | 65500 | 65800 | 65300 | 214 |
| 350 | 20231121 | 142800 | 33106017500 | 65600 | 65300 | 65600 | 65200 | 747 |
| 351 | 20231121 | 142700 | 33057228700 | 65300 | 65700 | 65700 | 65200 | 917 |
| 352 | 20231121 | 142600 | 32997256300 | 65500 | 65800 | 65900 | 65500 | 1621 |
| 353 | 20231121 | 142500 | 32890869000 | 65800 | 65900 | 65900 | 65700 | 449 |
| 354 | 20231121 | 142400 | 32861321700 | 65900 | 66100 | 66100 | 65800 | 285 |
| 355 | 20231121 | 142300 | 32842526700 | 66100 | 65800 | 66500 | 65800 | 703 |
| 356 | 20231121 | 142200 | 32796060300 | 65900 | 66000 | 66100 | 65900 | 790 |
| 357 | 20231121 | 142100 | 32743944600 | 66000 | 66100 | 66100 | 66000 | 1214 |
| 358 | 20231121 | 142000 | 32663802800 | 66100 | 66100 | 66200 | 66100 | 106 |
| 359 | 20231121 | 141900 | 32656792600 | 66100 | 66000 | 66100 | 66000 | 160 |
| 360 | 20231121 | 141800 | 32646225300 | 66100 | 66000 | 66100 | 66000 | 216 |
| 361 | 20231121 | 141700 | 32631967300 | 66100 | 66000 | 66200 | 66000 | 108 |
| 362 | 20231121 | 141600 | 32624828200 | 66000 | 66000 | 66100 | 66000 | 403 |
| 363 | 20231121 | 141500 | 32598204300 | 66000 | 66100 | 66100 | 66000 | 519 |
| 364 | 20231121 | 141400 | 32563925800 | 66100 | 66100 | 66200 | 66100 | 694 |
| 365 | 20231121 | 141300 | 32518052200 | 66200 | 66300 | 66300 | 66200 | 24 |
| 366 | 20231121 | 141200 | 32516463200 | 66200 | 66200 | 66500 | 66100 | 284 |
| 367 | 20231121 | 141100 | 32497661600 | 66100 | 66200 | 66200 | 66100 | 144 |
| 368 | 20231121 | 141000 | 32488142200 | 66200 | 66100 | 66200 | 66100 | 67 |
| 369 | 20231121 | 140900 | 32483713000 | 66200 | 66200 | 66300 | 66100 | 280 |
| 370 | 20231121 | 140800 | 32465180100 | 66200 | 66300 | 66300 | 66100 | 397 |
| 371 | 20231121 | 140700 | 32438903500 | 66200 | 66300 | 66300 | 66200 | 98 |
| 372 | 20231121 | 140600 | 32432411300 | 66300 | 66300 | 66500 | 66300 | 31 |
| 373 | 20231121 | 140500 | 32430353400 | 66300 | 66200 | 66300 | 66200 | 567 |
| 374 | 20231121 | 140400 | 32392767300 | 66300 | 66200 | 66300 | 66200 | 325 |
| 375 | 20231121 | 140300 | 32371251700 | 66200 | 66400 | 66400 | 66200 | 336 |
| 376 | 20231121 | 140200 | 32349004700 | 66400 | 66400 | 66400 | 66300 | 185 |
| 377 | 20231121 | 140100 | 32336737000 | 66300 | 66300 | 66400 | 66300 | 198 |
| 378 | 20231121 | 140000 | 32323608400 | 66300 | 66300 | 66600 | 66300 | 75 |
| 379 | 20231121 | 135900 | 32318623900 | 66600 | 66300 | 66600 | 66300 | 195 |
| 380 | 20231121 | 135800 | 32305684000 | 66300 | 66600 | 66600 | 66300 | 225 |
| 381 | 20231121 | 135700 | 32290733400 | 66600 | 66700 | 66800 | 66600 | 126 |
| 382 | 20231121 | 135600 | 32282331300 | 66700 | 66500 | 66700 | 66500 | 225 |
| 383 | 20231121 | 135500 | 32267352000 | 66500 | 66300 | 66600 | 66300 | 595 |
| 384 | 20231121 | 135400 | 32227799100 | 66300 | 66400 | 66400 | 66300 | 27 |
| 385 | 20231121 | 135300 | 32226008300 | 66300 | 66500 | 66500 | 66300 | 17 |
| 386 | 20231121 | 135200 | 32224880600 | 66300 | 66200 | 66400 | 66200 | 108 |
| 387 | 20231121 | 135100 | 32217728500 | 66200 | 66200 | 66200 | 66100 | 240 |
| 388 | 20231121 | 135000 | 32201845800 | 66200 | 66300 | 66300 | 66100 | 242 |
| 389 | 20231121 | 134900 | 32185827000 | 66300 | 66300 | 66400 | 66300 | 150 |
| 390 | 20231121 | 134800 | 32175877700 | 66400 | 66500 | 66500 | 66400 | 138 |
| 391 | 20231121 | 134700 | 32166701400 | 66600 | 66600 | 66800 | 66500 | 603 |
| 392 | 20231121 | 134600 | 32126509600 | 66500 | 66500 | 66600 | 66400 | 77 |
| 393 | 20231121 | 134500 | 32121388200 | 66600 | 66300 | 66600 | 66300 | 115 |
| 394 | 20231121 | 134400 | 32113733000 | 66300 | 66500 | 66500 | 66200 | 89 |
| 395 | 20231121 | 134300 | 32107820700 | 66100 | 66800 | 66900 | 66100 | 380 |
| 396 | 20231121 | 134200 | 32082568300 | 66800 | 66600 | 66900 | 66500 | 863 |
| 397 | 20231121 | 134100 | 32025030300 | 66600 | 66200 | 66600 | 66200 | 471 |
| 398 | 20231121 | 134000 | 31993797500 | 66200 | 66100 | 66400 | 66000 | 667 |
| 399 | 20231121 | 133900 | 31949634300 | 66000 | 66200 | 66200 | 66000 | 188 |
| 400 | 20231121 | 133800 | 31937212400 | 66200 | 66500 | 66500 | 66000 | 1331 |
| 401 | 20231121 | 133700 | 31848962200 | 66500 | 66700 | 66800 | 66500 | 557 |
| 402 | 20231121 | 133600 | 31811855000 | 66800 | 66800 | 66800 | 66700 | 111 |
| 403 | 20231121 | 133500 | 31804441000 | 66800 | 66700 | 66900 | 66700 | 165 |
| 404 | 20231121 | 133400 | 31793421500 | 66700 | 66900 | 66900 | 66700 | 485 |
| 405 | 20231121 | 133300 | 31761009900 | 66900 | 67000 | 67100 | 66900 | 957 |
| 406 | 20231121 | 133200 | 31696883800 | 67000 | 67000 | 67200 | 67000 | 974 |
| 407 | 20231121 | 133100 | 31631568100 | 67000 | 66600 | 67000 | 66600 | 502 |
| 408 | 20231121 | 133000 | 31598066100 | 66600 | 66700 | 66700 | 66500 | 216 |
| 409 | 20231121 | 132900 | 31583684700 | 66700 | 66400 | 66700 | 66400 | 278 |
| 410 | 20231121 | 132800 | 31565190100 | 66400 | 66400 | 66500 | 66400 | 196 |
| 411 | 20231121 | 132700 | 31552170400 | 66500 | 66400 | 66500 | 66300 | 214 |
| 412 | 20231121 | 132600 | 31537958500 | 66400 | 66400 | 66500 | 66400 | 447 |
| 413 | 20231121 | 132500 | 31508249700 | 66400 | 66200 | 66400 | 66100 | 353 |
| 414 | 20231121 | 132400 | 31484856800 | 66300 | 66100 | 66300 | 66000 | 195 |
| 415 | 20231121 | 132300 | 31471965800 | 66100 | 66100 | 66300 | 66000 | 203 |
| 416 | 20231121 | 132200 | 31458529200 | 66100 | 66000 | 66100 | 65900 | 768 |
| 417 | 20231121 | 132100 | 31407833900 | 66200 | 66300 | 66500 | 66000 | 906 |
| 418 | 20231121 | 132000 | 31347947700 | 66400 | 66400 | 66800 | 66200 | 644 |
| 419 | 20231121 | 131900 | 31305143500 | 66400 | 66400 | 66500 | 66200 | 235 |
| 420 | 20231121 | 131800 | 31289548700 | 66400 | 66000 | 66400 | 66000 | 397 |
| 421 | 20231121 | 131700 | 31263270600 | 66100 | 66000 | 66200 | 66000 | 139 |
| 422 | 20231121 | 131600 | 31254091800 | 66000 | 66100 | 66200 | 65800 | 299 |
| 423 | 20231121 | 131500 | 31234365300 | 66200 | 65900 | 66200 | 65800 | 736 |
| 424 | 20231121 | 131400 | 31185829800 | 66000 | 65800 | 66000 | 65700 | 417 |
| 425 | 20231121 | 131300 | 31158402300 | 65700 | 66200 | 66200 | 65600 | 426 |
| 426 | 20231121 | 131200 | 31130404200 | 66200 | 66400 | 66600 | 65700 | 2059 |
| 427 | 20231121 | 131100 | 30994217300 | 66600 | 66500 | 66600 | 66300 | 232 |
| 428 | 20231121 | 131000 | 30978810900 | 66400 | 66200 | 66500 | 66200 | 170 |
| 429 | 20231121 | 130900 | 30967535500 | 66200 | 66100 | 66500 | 66000 | 430 |
| 430 | 20231121 | 130800 | 30939043100 | 66100 | 65700 | 66100 | 65700 | 212 |
| 431 | 20231121 | 130700 | 30925080100 | 65700 | 66000 | 66000 | 65700 | 2246 |
| 432 | 20231121 | 130600 | 30777209200 | 66000 | 66300 | 66300 | 66000 | 605 |
| 433 | 20231121 | 130500 | 30737182000 | 66400 | 66400 | 66400 | 66200 | 232 |
| 434 | 20231121 | 130400 | 30721789700 | 66400 | 66000 | 66400 | 66000 | 187 |
| 435 | 20231121 | 130300 | 30709416500 | 66100 | 66400 | 66500 | 66000 | 742 |
| 436 | 20231121 | 130200 | 30660392200 | 66500 | 66400 | 66600 | 66100 | 735 |
| 437 | 20231121 | 130100 | 30611617900 | 66600 | 66300 | 66600 | 66100 | 665 |
| 438 | 20231121 | 130000 | 30567545600 | 66200 | 66300 | 66300 | 66000 | 451 |
| 439 | 20231121 | 125900 | 30537737900 | 66000 | 66300 | 66500 | 66000 | 553 |
| 440 | 20231121 | 125800 | 30501071400 | 66300 | 66200 | 66300 | 65900 | 1189 |
| 441 | 20231121 | 125700 | 30422459500 | 66200 | 66300 | 66400 | 65900 | 2342 |
| 442 | 20231121 | 125600 | 30267606400 | 66400 | 66500 | 66500 | 66400 | 792 |
| 443 | 20231121 | 125500 | 30215011800 | 66900 | 67200 | 67300 | 66400 | 470 |
| 444 | 20231121 | 125400 | 30183640700 | 67200 | 67200 | 67300 | 67000 | 433 |
| 445 | 20231121 | 125300 | 30154560600 | 67200 | 66900 | 67200 | 66800 | 614 |
| 446 | 20231121 | 125200 | 30113396400 | 66700 | 66700 | 66800 | 66500 | 515 |
| 447 | 20231121 | 125100 | 30079063100 | 66600 | 66600 | 66600 | 66400 | 820 |
| 448 | 20231121 | 125000 | 30024561000 | 66600 | 66600 | 66900 | 66600 | 205 |
| 449 | 20231121 | 124900 | 30010897100 | 66600 | 67100 | 67200 | 66600 | 1180 |
| 450 | 20231121 | 124800 | 29932075800 | 67100 | 66800 | 67100 | 66400 | 1046 |
| 451 | 20231121 | 124700 | 29862217400 | 66800 | 66400 | 66800 | 66300 | 531 |
| 452 | 20231121 | 124600 | 29826927900 | 66400 | 66900 | 66900 | 66400 | 2433 |
| 453 | 20231121 | 124500 | 29664861800 | 66800 | 66700 | 66900 | 66700 | 275 |
| 454 | 20231121 | 124400 | 29646497800 | 66700 | 66600 | 67000 | 66600 | 1096 |
| 455 | 20231121 | 124300 | 29573424000 | 66800 | 66800 | 67200 | 66600 | 1496 |
| 456 | 20231121 | 124200 | 29473418900 | 66800 | 67300 | 67400 | 66400 | 3639 |
| 457 | 20231121 | 124100 | 29229954100 | 67300 | 67400 | 67800 | 67300 | 1140 |
| 458 | 20231121 | 124000 | 29153061600 | 67400 | 67800 | 67900 | 67400 | 1523 |
| 459 | 20231121 | 123900 | 29050086600 | 67800 | 68100 | 68100 | 67600 | 1147 |
| 460 | 20231121 | 123800 | 28972274000 | 68100 | 68200 | 68400 | 67900 | 698 |
| 461 | 20231121 | 123700 | 28924713900 | 68300 | 68700 | 68800 | 68200 | 643 |
| 462 | 20231121 | 123600 | 28880664400 | 68700 | 68500 | 68900 | 68500 | 142 |
| 463 | 20231121 | 123500 | 28870919800 | 68400 | 68900 | 68900 | 68400 | 1849 |
| 464 | 20231121 | 123400 | 28743751900 | 68900 | 68600 | 69200 | 68600 | 372 |
| 465 | 20231121 | 123300 | 28718129600 | 68600 | 69300 | 69400 | 68600 | 886 |
| 466 | 20231121 | 123200 | 28656899000 | 69600 | 68900 | 69700 | 68800 | 1976 |
| 467 | 20231121 | 123100 | 28519864100 | 68900 | 69000 | 69300 | 68700 | 619 |
| 468 | 20231121 | 123000 | 28477201700 | 69300 | 69000 | 69500 | 68900 | 1229 |
| 469 | 20231121 | 122900 | 28392151900 | 69100 | 68500 | 69100 | 68500 | 588 |
| 470 | 20231121 | 122800 | 28351605800 | 68300 | 68300 | 68500 | 68200 | 254 |
| 471 | 20231121 | 122700 | 28334253900 | 68400 | 68200 | 68400 | 67800 | 2430 |
| 472 | 20231121 | 122600 | 28168988100 | 68300 | 68200 | 68300 | 68200 | 146 |
| 473 | 20231121 | 122500 | 28159024700 | 68200 | 68300 | 68300 | 68200 | 389 |
| 474 | 20231121 | 122400 | 28132470900 | 68400 | 68400 | 68600 | 68200 | 830 |
| 475 | 20231121 | 122300 | 28075755400 | 68300 | 68100 | 68700 | 68000 | 1036 |
| 476 | 20231121 | 122200 | 28005120900 | 68000 | 68800 | 68800 | 68000 | 1894 |
| 477 | 20231121 | 122100 | 27875825900 | 68800 | 68700 | 68800 | 68500 | 732 |
| 478 | 20231121 | 122000 | 27825570500 | 68700 | 69200 | 69200 | 68600 | 747 |
| 479 | 20231121 | 121900 | 27774063600 | 69000 | 69300 | 69400 | 68900 | 1215 |
| 480 | 20231121 | 121800 | 27690019300 | 69300 | 69700 | 69800 | 69100 | 1250 |
| 481 | 20231121 | 121700 | 27603200300 | 69700 | 69600 | 70000 | 69400 | 2069 |
| 482 | 20231121 | 121600 | 27458953300 | 69700 | 69000 | 69700 | 69000 | 2569 |
| 483 | 20231121 | 121500 | 27280610300 | 68900 | 68700 | 69000 | 68700 | 1566 |
| 484 | 20231121 | 121400 | 27172854700 | 68600 | 68400 | 68600 | 68100 | 1090 |
| 485 | 20231121 | 121300 | 27098345300 | 68200 | 68700 | 68700 | 68000 | 1252 |
| 486 | 20231121 | 121200 | 27012748800 | 68600 | 67900 | 68800 | 67900 | 1228 |
| 487 | 20231121 | 121100 | 26928725900 | 67900 | 67800 | 68200 | 67700 | 1728 |
| 488 | 20231121 | 121000 | 26811388400 | 67900 | 67600 | 68100 | 67600 | 2305 |
| 489 | 20231121 | 120900 | 26654948000 | 67700 | 68900 | 69000 | 67600 | 4321 |
| 490 | 20231121 | 120800 | 26360429500 | 69100 | 68800 | 69400 | 68800 | 1327 |
| 491 | 20231121 | 120700 | 26268749500 | 68700 | 68800 | 68900 | 68600 | 521 |
| 492 | 20231121 | 120600 | 26232937500 | 68800 | 68400 | 68900 | 68200 | 2342 |
| 493 | 20231121 | 120500 | 26072562600 | 68500 | 69200 | 69400 | 68300 | 4899 |
| 494 | 20231121 | 120400 | 25735689600 | 69200 | 68800 | 69300 | 68600 | 2511 |
| 495 | 20231121 | 120300 | 25562714000 | 69000 | 69400 | 69500 | 68300 | 7853 |
| 496 | 20231121 | 120200 | 25021606300 | 69400 | 69900 | 70200 | 69400 | 5653 |
| 497 | 20231121 | 120100 | 24627596500 | 69900 | 70300 | 70900 | 69900 | 6574 |
| 498 | 20231121 | 120000 | 24165613500 | 70300 | 70500 | 70900 | 69900 | 6950 |
| 499 | 20231121 | 115900 | 23677109600 | 70300 | 72100 | 72200 | 70300 | 13883 |
| 500 | 20231121 | 115800 | 22688150500 | 71800 | 72600 | 73200 | 71400 | 14881 |
| 501 | 20231121 | 115700 | 21613168300 | 72700 | 70900 | 72800 | 70600 | 20774 |
| 502 | 20231121 | 115600 | 20121259700 | 70900 | 69600 | 71200 | 69500 | 34411 |
| 503 | 20231121 | 115500 | 17704341100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 504 | 20231121 | 115400 | 17704341100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 505 | 20231121 | 115300 | 17704341100 | 69400 | 67900 | 69400 | 67900 | 10378 |
| 506 | 20231121 | 115200 | 16992163000 | 67900 | 67800 | 68000 | 67800 | 501 |
| 507 | 20231121 | 115100 | 16958110600 | 67900 | 67600 | 68000 | 67600 | 1601 |
| 508 | 20231121 | 115000 | 16849458700 | 67800 | 67800 | 67800 | 67600 | 472 |
| 509 | 20231121 | 114900 | 16817508200 | 67800 | 67800 | 67900 | 67700 | 389 |
| 510 | 20231121 | 114800 | 16791134600 | 67800 | 67800 | 67800 | 67700 | 485 |
| 511 | 20231121 | 114700 | 16758287400 | 67800 | 67800 | 67900 | 67700 | 578 |
| 512 | 20231121 | 114600 | 16719092800 | 67800 | 67400 | 67900 | 67300 | 505 |
| 513 | 20231121 | 114500 | 16684920200 | 67300 | 67700 | 67900 | 67200 | 770 |
| 514 | 20231121 | 114400 | 16632965500 | 67700 | 68000 | 68000 | 67700 | 1118 |
| 515 | 20231121 | 114300 | 16557028100 | 68000 | 67500 | 68000 | 67500 | 2190 |
| 516 | 20231121 | 114200 | 16408462700 | 67600 | 67600 | 67700 | 67600 | 600 |
| 517 | 20231121 | 114100 | 16367886900 | 67600 | 67700 | 67700 | 67500 | 661 |
| 518 | 20231121 | 114000 | 16323180000 | 67700 | 67500 | 67700 | 67200 | 136 |
| 519 | 20231121 | 113900 | 16314001700 | 67500 | 67400 | 67500 | 67300 | 263 |
| 520 | 20231121 | 113800 | 16296267500 | 67400 | 67400 | 67500 | 67300 | 412 |
| 521 | 20231121 | 113700 | 16268478900 | 67400 | 67200 | 67400 | 67200 | 380 |
| 522 | 20231121 | 113600 | 16242918000 | 67200 | 67000 | 67300 | 66900 | 432 |
| 523 | 20231121 | 113500 | 16213910800 | 66900 | 67000 | 67200 | 66900 | 207 |
| 524 | 20231121 | 113400 | 16200040100 | 67000 | 66700 | 67000 | 66600 | 960 |
| 525 | 20231121 | 113300 | 16135957200 | 66600 | 66500 | 66600 | 66300 | 363 |
| 526 | 20231121 | 113200 | 16111795700 | 66600 | 66300 | 66600 | 66200 | 95 |
| 527 | 20231121 | 113100 | 16105494000 | 66400 | 66200 | 66400 | 66200 | 225 |
| 528 | 20231121 | 113000 | 16090561400 | 66200 | 66200 | 66200 | 66100 | 278 |
| 529 | 20231121 | 112900 | 16072171800 | 66200 | 66200 | 66700 | 66100 | 333 |
| 530 | 20231121 | 112800 | 16050085500 | 66100 | 66500 | 66500 | 66000 | 1131 |
| 531 | 20231121 | 112700 | 15975305000 | 66400 | 66700 | 66700 | 66400 | 334 |
| 532 | 20231121 | 112600 | 15953072200 | 66700 | 66900 | 66900 | 66700 | 281 |
| 533 | 20231121 | 112500 | 15934288100 | 66900 | 66900 | 66900 | 66900 | 22 |
| 534 | 20231121 | 112400 | 15932816300 | 66900 | 66800 | 66900 | 66700 | 223 |
| 535 | 20231121 | 112300 | 15917929700 | 66800 | 66800 | 67000 | 66800 | 560 |
| 536 | 20231121 | 112200 | 15880464700 | 66700 | 66800 | 66800 | 66600 | 186 |
| 537 | 20231121 | 112100 | 15868057100 | 66600 | 66500 | 66600 | 66500 | 173 |
| 538 | 20231121 | 112000 | 15856543600 | 66500 | 66300 | 66500 | 66300 | 208 |
| 539 | 20231121 | 111900 | 15842735900 | 66300 | 66400 | 66600 | 66300 | 326 |
| 540 | 20231121 | 111800 | 15821071900 | 66400 | 66500 | 66600 | 66400 | 88 |
| 541 | 20231121 | 111700 | 15815222500 | 66500 | 66400 | 66500 | 66100 | 1356 |
| 542 | 20231121 | 111600 | 15725312600 | 66400 | 66600 | 66600 | 66400 | 753 |
| 543 | 20231121 | 111500 | 15675246600 | 66600 | 66600 | 66700 | 66500 | 1113 |
| 544 | 20231121 | 111400 | 15601136500 | 66700 | 66900 | 67000 | 66700 | 807 |
| 545 | 20231121 | 111300 | 15547207000 | 66900 | 66900 | 67100 | 66900 | 263 |
| 546 | 20231121 | 111200 | 15529603600 | 67100 | 67200 | 67500 | 66900 | 1310 |
| 547 | 20231121 | 111100 | 15441674100 | 67200 | 67100 | 67200 | 66900 | 330 |
| 548 | 20231121 | 111000 | 15419559000 | 67100 | 66900 | 67100 | 66800 | 756 |
| 549 | 20231121 | 110900 | 15368946100 | 66900 | 66900 | 66900 | 66800 | 473 |
| 550 | 20231121 | 110800 | 15337347900 | 66800 | 67000 | 67400 | 66800 | 1369 |
| 551 | 20231121 | 110700 | 15245625800 | 67000 | 67500 | 67600 | 67000 | 1039 |
| 552 | 20231121 | 110600 | 15175762900 | 67600 | 67600 | 67900 | 67400 | 2148 |
| 553 | 20231121 | 110500 | 15030399700 | 67700 | 67600 | 67800 | 67300 | 1318 |
| 554 | 20231121 | 110400 | 14941385000 | 67700 | 67500 | 67700 | 67500 | 1144 |
| 555 | 20231121 | 110300 | 14864003300 | 67600 | 67300 | 67600 | 67200 | 767 |
| 556 | 20231121 | 110200 | 14812276500 | 67400 | 67500 | 67700 | 66800 | 2196 |
| 557 | 20231121 | 110100 | 14664696300 | 67700 | 67600 | 67700 | 67400 | 2021 |
| 558 | 20231121 | 110000 | 14528180400 | 67600 | 67700 | 68000 | 67400 | 6488 |
| 559 | 20231121 | 105900 | 14088036600 | 67700 | 67400 | 67700 | 67300 | 4968 |
| 560 | 20231121 | 105800 | 13752709700 | 67400 | 67000 | 67400 | 66900 | 3448 |
| 561 | 20231121 | 105700 | 13521185000 | 67000 | 66600 | 67000 | 66600 | 1233 |
| 562 | 20231121 | 105600 | 13438622700 | 67000 | 66500 | 67000 | 66300 | 3710 |
| 563 | 20231121 | 105500 | 13190913900 | 66200 | 66200 | 66500 | 65800 | 788 |
| 564 | 20231121 | 105400 | 13138713000 | 66100 | 65900 | 66100 | 65800 | 75 |
| 565 | 20231121 | 105300 | 13133769500 | 65800 | 66000 | 66000 | 65800 | 730 |
| 566 | 20231121 | 105200 | 13085634800 | 66000 | 66100 | 66200 | 66000 | 164 |
| 567 | 20231121 | 105100 | 13074802800 | 66200 | 66000 | 66300 | 66000 | 384 |
| 568 | 20231121 | 105000 | 13049374000 | 66000 | 66200 | 66300 | 66000 | 762 |
| 569 | 20231121 | 104900 | 12998991900 | 66500 | 65900 | 66500 | 65700 | 942 |
| 570 | 20231121 | 104800 | 12936886000 | 65900 | 65900 | 66000 | 65900 | 838 |
| 571 | 20231121 | 104700 | 12881629800 | 65900 | 66100 | 66300 | 65900 | 695 |
| 572 | 20231121 | 104600 | 12835736500 | 66100 | 66400 | 66500 | 66100 | 576 |
| 573 | 20231121 | 104500 | 12797543300 | 66500 | 66500 | 66600 | 66400 | 734 |
| 574 | 20231121 | 104400 | 12748734700 | 66500 | 66100 | 66500 | 66100 | 497 |
| 575 | 20231121 | 104300 | 12715745700 | 66100 | 66400 | 66400 | 66100 | 828 |
| 576 | 20231121 | 104200 | 12660888800 | 66300 | 66500 | 66600 | 66300 | 820 |
| 577 | 20231121 | 104100 | 12606372300 | 66400 | 66200 | 66500 | 66100 | 604 |
| 578 | 20231121 | 104000 | 12566302600 | 66300 | 66100 | 66300 | 66000 | 123 |
| 579 | 20231121 | 103900 | 12558167000 | 65900 | 65900 | 66300 | 65700 | 934 |
| 580 | 20231121 | 103800 | 12496546300 | 65900 | 66400 | 66400 | 65900 | 857 |
| 581 | 20231121 | 103700 | 12439859500 | 66400 | 66600 | 66600 | 66300 | 281 |
| 582 | 20231121 | 103600 | 12421201900 | 66500 | 66200 | 66700 | 66200 | 1309 |
| 583 | 20231121 | 103500 | 12334313800 | 66200 | 65900 | 66300 | 65600 | 729 |
| 584 | 20231121 | 103400 | 12286153900 | 65600 | 66300 | 66400 | 65400 | 1156 |
| 585 | 20231121 | 103300 | 12209859700 | 66300 | 65600 | 66300 | 65300 | 2630 |
| 586 | 20231121 | 103200 | 12037059200 | 65600 | 65700 | 65800 | 65600 | 1035 |
| 587 | 20231121 | 103100 | 11969088500 | 65800 | 66100 | 66400 | 65600 | 1499 |
| 588 | 20231121 | 103000 | 11870433800 | 66400 | 66700 | 66900 | 66000 | 3453 |
| 589 | 20231121 | 102900 | 11640978000 | 66800 | 67300 | 67300 | 66600 | 2310 |
| 590 | 20231121 | 102800 | 11486379700 | 67300 | 66400 | 67400 | 66300 | 9205 |
| 591 | 20231121 | 102700 | 10870388500 | 66400 | 66300 | 66500 | 66200 | 1016 |
| 592 | 20231121 | 102600 | 10802915600 | 66200 | 65600 | 66300 | 65500 | 2434 |
| 593 | 20231121 | 102500 | 10641918800 | 65500 | 65500 | 65600 | 65400 | 753 |
| 594 | 20231121 | 102400 | 10592574800 | 65500 | 65400 | 65600 | 65400 | 673 |
| 595 | 20231121 | 102300 | 10548496800 | 65400 | 65600 | 65800 | 65400 | 1364 |
| 596 | 20231121 | 102200 | 10459106200 | 65600 | 65900 | 66100 | 65600 | 2810 |
| 597 | 20231121 | 102100 | 10274058600 | 65800 | 66100 | 66400 | 65800 | 2210 |
| 598 | 20231121 | 102000 | 10127947400 | 66100 | 65900 | 66600 | 65900 | 3509 |
| 599 | 20231121 | 101900 | 9895116500 | 65800 | 66300 | 66300 | 65800 | 1591 |
| 600 | 20231121 | 101800 | 9790219700 | 66300 | 66100 | 66500 | 66000 | 3469 |
| 601 | 20231121 | 101700 | 9560206800 | 66100 | 66200 | 66600 | 65800 | 2707 |
| 602 | 20231121 | 101600 | 9380761500 | 66100 | 66000 | 66300 | 65100 | 5280 |
| 603 | 20231121 | 101500 | 9032124000 | 66000 | 65800 | 66200 | 64900 | 4883 |
| 604 | 20231121 | 101400 | 8710851200 | 65800 | 66300 | 66600 | 65500 | 6541 |
| 605 | 20231121 | 101300 | 8279177300 | 66500 | 65000 | 66800 | 64600 | 14832 |
| 606 | 20231121 | 101200 | 7299976800 | 65000 | 64900 | 65200 | 64800 | 2308 |
| 607 | 20231121 | 101100 | 7149975700 | 64900 | 64500 | 64900 | 64400 | 1064 |
| 608 | 20231121 | 101000 | 7081263600 | 64600 | 64400 | 64800 | 64400 | 2693 |
| 609 | 20231121 | 100900 | 6907500300 | 64300 | 63900 | 64300 | 63700 | 781 |
| 610 | 20231121 | 100800 | 6857429500 | 63800 | 63800 | 63800 | 63700 | 319 |
| 611 | 20231121 | 100700 | 6837079300 | 63800 | 63700 | 63800 | 63700 | 118 |
| 612 | 20231121 | 100600 | 6829559400 | 63800 | 63800 | 64100 | 63700 | 241 |
| 613 | 20231121 | 100500 | 6814180200 | 63900 | 64000 | 64000 | 63900 | 147 |
| 614 | 20231121 | 100400 | 6804772400 | 64000 | 64100 | 64200 | 64000 | 151 |
| 615 | 20231121 | 100300 | 6795092200 | 64100 | 64300 | 64400 | 64100 | 357 |
| 616 | 20231121 | 100200 | 6772163300 | 64400 | 64200 | 64400 | 64100 | 687 |
| 617 | 20231121 | 100100 | 6728028600 | 64400 | 64100 | 64500 | 64100 | 1146 |
| 618 | 20231121 | 100000 | 6654246200 | 64100 | 64000 | 64100 | 63700 | 548 |
| 619 | 20231121 | 095900 | 6619179000 | 64000 | 64000 | 64100 | 64000 | 509 |
| 620 | 20231121 | 095800 | 6586573600 | 64100 | 63600 | 64100 | 63400 | 397 |
| 621 | 20231121 | 095700 | 6561254100 | 63500 | 63800 | 63800 | 63500 | 158 |
| 622 | 20231121 | 095600 | 6551203400 | 63800 | 63300 | 63900 | 63300 | 364 |
| 623 | 20231121 | 095500 | 6528039200 | 63300 | 63500 | 63500 | 63200 | 1153 |
| 624 | 20231121 | 095400 | 6455065500 | 63400 | 63700 | 63900 | 63400 | 1087 |
| 625 | 20231121 | 095300 | 6385958300 | 63600 | 63600 | 63800 | 63600 | 412 |
| 626 | 20231121 | 095200 | 6359725400 | 63500 | 63800 | 64200 | 63500 | 1725 |
| 627 | 20231121 | 095100 | 6249705000 | 63800 | 64100 | 64100 | 63700 | 973 |
| 628 | 20231121 | 095000 | 6187615000 | 64400 | 63900 | 64400 | 63900 | 570 |
| 629 | 20231121 | 094900 | 6151077300 | 63900 | 64200 | 64300 | 63900 | 816 |
| 630 | 20231121 | 094800 | 6098765500 | 64200 | 64300 | 64400 | 64200 | 623 |
| 631 | 20231121 | 094700 | 6058710800 | 64400 | 64700 | 64800 | 64400 | 732 |
| 632 | 20231121 | 094600 | 6011459000 | 64800 | 64900 | 65000 | 64700 | 651 |
| 633 | 20231121 | 094500 | 5969278600 | 65000 | 64400 | 65200 | 64300 | 1142 |
| 634 | 20231121 | 094400 | 5895484600 | 64500 | 65200 | 65200 | 64300 | 1053 |
| 635 | 20231121 | 094300 | 5827383200 | 65100 | 64800 | 65500 | 64800 | 7529 |
| 636 | 20231121 | 094200 | 5336528100 | 64600 | 64100 | 64700 | 64000 | 1235 |
| 637 | 20231121 | 094100 | 5257112400 | 64100 | 64700 | 64800 | 64100 | 1901 |
| 638 | 20231121 | 094000 | 5134683900 | 64700 | 64400 | 64800 | 64200 | 1559 |
| 639 | 20231121 | 093900 | 5034100500 | 64400 | 64000 | 64400 | 64000 | 764 |
| 640 | 20231121 | 093800 | 4984979400 | 64100 | 63800 | 64100 | 63700 | 970 |
| 641 | 20231121 | 093700 | 4923062700 | 63700 | 64200 | 64200 | 63700 | 660 |
| 642 | 20231121 | 093600 | 4880854400 | 64200 | 64600 | 64700 | 63500 | 2250 |
| 643 | 20231121 | 093500 | 4737024800 | 64700 | 65000 | 65000 | 64300 | 5675 |
| 644 | 20231121 | 093400 | 4369814700 | 65000 | 63800 | 65000 | 63800 | 8271 |
| 645 | 20231121 | 093300 | 3837291600 | 63700 | 63600 | 63800 | 63600 | 671 |
| 646 | 20231121 | 093200 | 3794552100 | 63700 | 64000 | 64000 | 63600 | 1733 |
| 647 | 20231121 | 093100 | 3683912200 | 64000 | 63800 | 64200 | 63600 | 4801 |
| 648 | 20231121 | 093000 | 3376943300 | 63800 | 63200 | 63900 | 63200 | 2241 |
| 649 | 20231121 | 092900 | 3234299600 | 63100 | 62900 | 63300 | 62900 | 943 |
| 650 | 20231121 | 092800 | 3174805300 | 63000 | 62700 | 63000 | 62700 | 610 |
| 651 | 20231121 | 092700 | 3136428800 | 62700 | 62400 | 62800 | 62100 | 586 |
| 652 | 20231121 | 092600 | 3099705300 | 62500 | 62200 | 62600 | 62000 | 620 |
| 653 | 20231121 | 092500 | 3061147800 | 61900 | 62100 | 62100 | 61900 | 1094 |
| 654 | 20231121 | 092400 | 2993333400 | 62100 | 62300 | 62400 | 62100 | 298 |
| 655 | 20231121 | 092300 | 2974807900 | 62300 | 62600 | 62700 | 62300 | 578 |
| 656 | 20231121 | 092200 | 2938658500 | 62600 | 62700 | 62700 | 62600 | 341 |
| 657 | 20231121 | 092100 | 2917303400 | 62700 | 62800 | 62900 | 62700 | 354 |
| 658 | 20231121 | 092000 | 2895069500 | 62800 | 62500 | 62800 | 62500 | 332 |
| 659 | 20231121 | 091900 | 2874252500 | 62500 | 62800 | 62800 | 62500 | 513 |
| 660 | 20231121 | 091800 | 2842107300 | 62800 | 62800 | 62900 | 62700 | 589 |
| 661 | 20231121 | 091700 | 2805110300 | 62900 | 62900 | 63200 | 62800 | 596 |
| 662 | 20231121 | 091600 | 2767605700 | 62900 | 63100 | 63300 | 62700 | 1313 |
| 663 | 20231121 | 091500 | 2684903200 | 63300 | 63000 | 64000 | 62900 | 3856 |
| 664 | 20231121 | 091400 | 2440146900 | 63000 | 63600 | 63800 | 62700 | 1991 |
| 665 | 20231121 | 091300 | 2314112500 | 63600 | 61900 | 63600 | 61700 | 3247 |
| 666 | 20231121 | 091200 | 2110327100 | 61900 | 62200 | 62400 | 61900 | 922 |
| 667 | 20231121 | 091100 | 2053017500 | 62200 | 62500 | 62600 | 62000 | 997 |
| 668 | 20231121 | 091000 | 1990862500 | 62500 | 61600 | 62500 | 61600 | 1350 |
| 669 | 20231121 | 090900 | 1907140700 | 61600 | 61600 | 61700 | 61400 | 925 |
| 670 | 20231121 | 090800 | 1850147800 | 61500 | 61400 | 61700 | 61200 | 847 |
| 671 | 20231121 | 090700 | 1798092400 | 61400 | 61100 | 61500 | 61000 | 2097 |
| 672 | 20231121 | 090600 | 1669540000 | 61100 | 61500 | 61500 | 61000 | 3711 |
| 673 | 20231121 | 090500 | 1442678000 | 61600 | 61300 | 61700 | 61200 | 3193 |
| 674 | 20231121 | 090400 | 1246845100 | 61300 | 61300 | 62000 | 61200 | 2039 |
| 675 | 20231121 | 090300 | 1121435500 | 61300 | 61900 | 62100 | 61100 | 3063 |
| 676 | 20231121 | 090200 | 932804900 | 62200 | 61900 | 62300 | 61700 | 1444 |
| 677 | 20231121 | 090100 | 843423200 | 61800 | 62400 | 62700 | 61700 | 4007 |
| 678 | 20231121 | 090000 | 595176500 | 62400 | 63100 | 63300 | 62200 | 8054 |