40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 3 | 20231121 | 203500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 4 | 20231121 | 203400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 5 | 20231121 | 203300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 6 | 20231121 | 203200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 7 | 20231121 | 203100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 8 | 20231121 | 203000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 9 | 20231121 | 202900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 10 | 20231121 | 202800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 11 | 20231121 | 202700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 12 | 20231121 | 202600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 13 | 20231121 | 202500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 14 | 20231121 | 202400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 15 | 20231121 | 202300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 16 | 20231121 | 202200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 17 | 20231121 | 202100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 18 | 20231121 | 202000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 19 | 20231121 | 201900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 20 | 20231121 | 201800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 21 | 20231121 | 201700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 22 | 20231121 | 201600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 23 | 20231121 | 201500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 24 | 20231121 | 201400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 25 | 20231121 | 201300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 26 | 20231121 | 201200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 27 | 20231121 | 201100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 28 | 20231121 | 201000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 29 | 20231121 | 200900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 30 | 20231121 | 200800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 31 | 20231121 | 200700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 32 | 20231121 | 200600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 33 | 20231121 | 200500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 34 | 20231121 | 200400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 35 | 20231121 | 200300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 36 | 20231121 | 200200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 37 | 20231121 | 200100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 38 | 20231121 | 200000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 39 | 20231121 | 195900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 40 | 20231121 | 195800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 41 | 20231121 | 195700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 42 | 20231121 | 195600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 43 | 20231121 | 195500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 44 | 20231121 | 195400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 45 | 20231121 | 195300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 46 | 20231121 | 195200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 47 | 20231121 | 195100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 48 | 20231121 | 195000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 49 | 20231121 | 194900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 50 | 20231121 | 194800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 51 | 20231121 | 194700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 52 | 20231121 | 194600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 53 | 20231121 | 194500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 54 | 20231121 | 194400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 55 | 20231121 | 194300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 56 | 20231121 | 194200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 57 | 20231121 | 194100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 58 | 20231121 | 194000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 59 | 20231121 | 193900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 60 | 20231121 | 193800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 61 | 20231121 | 193700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 62 | 20231121 | 193600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 63 | 20231121 | 193500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 64 | 20231121 | 193400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 65 | 20231121 | 193300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 66 | 20231121 | 193200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 67 | 20231121 | 193100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 68 | 20231121 | 193000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 69 | 20231121 | 192900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 70 | 20231121 | 192800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 71 | 20231121 | 192700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 72 | 20231121 | 192600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 73 | 20231121 | 192500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 74 | 20231121 | 192400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 75 | 20231121 | 192300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 76 | 20231121 | 192200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 77 | 20231121 | 192100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 78 | 20231121 | 192000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 79 | 20231121 | 191900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 80 | 20231121 | 191800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 81 | 20231121 | 191700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 82 | 20231121 | 191600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 83 | 20231121 | 191500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 84 | 20231121 | 191400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 85 | 20231121 | 191300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 86 | 20231121 | 191200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 87 | 20231121 | 191100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 88 | 20231121 | 191000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 89 | 20231121 | 190900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 90 | 20231121 | 190800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 91 | 20231121 | 190700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 92 | 20231121 | 190600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 93 | 20231121 | 190500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 94 | 20231121 | 190400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 95 | 20231121 | 190300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 96 | 20231121 | 190200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 97 | 20231121 | 190100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 98 | 20231121 | 190000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 99 | 20231121 | 185900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 100 | 20231121 | 185800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 101 | 20231121 | 185700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 102 | 20231121 | 185600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 103 | 20231121 | 185500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 104 | 20231121 | 185400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 105 | 20231121 | 185300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 106 | 20231121 | 185200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 107 | 20231121 | 185100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 108 | 20231121 | 185000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 109 | 20231121 | 184900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 110 | 20231121 | 184800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 111 | 20231121 | 184700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 112 | 20231121 | 184600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 113 | 20231121 | 184500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 114 | 20231121 | 184400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 115 | 20231121 | 184300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 116 | 20231121 | 184200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 117 | 20231121 | 184100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 118 | 20231121 | 184000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 119 | 20231121 | 183900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 120 | 20231121 | 183800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 121 | 20231121 | 183700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 122 | 20231121 | 183600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 123 | 20231121 | 183500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 124 | 20231121 | 183400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 125 | 20231121 | 183300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 126 | 20231121 | 183200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 127 | 20231121 | 183100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 128 | 20231121 | 183000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 129 | 20231121 | 182900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 130 | 20231121 | 182800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 131 | 20231121 | 182700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 132 | 20231121 | 182600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 133 | 20231121 | 182500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 134 | 20231121 | 182400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 135 | 20231121 | 182300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 136 | 20231121 | 182200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 137 | 20231121 | 182100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 138 | 20231121 | 182000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 139 | 20231121 | 181900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 140 | 20231121 | 181800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 141 | 20231121 | 181700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 142 | 20231121 | 181600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 143 | 20231121 | 181500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 144 | 20231121 | 181400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 145 | 20231121 | 181300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 146 | 20231121 | 181200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 147 | 20231121 | 181100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 148 | 20231121 | 181000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 149 | 20231121 | 180900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 150 | 20231121 | 180800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 151 | 20231121 | 180700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 152 | 20231121 | 180600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 153 | 20231121 | 180500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 154 | 20231121 | 180400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 155 | 20231121 | 180300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 156 | 20231121 | 180200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 157 | 20231121 | 180100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 158 | 20231121 | 180000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 159 | 20231121 | 175900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 160 | 20231121 | 175800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 161 | 20231121 | 175700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 162 | 20231121 | 175600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 163 | 20231121 | 175500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 164 | 20231121 | 175400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 165 | 20231121 | 175300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 166 | 20231121 | 175200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 167 | 20231121 | 175100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 168 | 20231121 | 175000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 169 | 20231121 | 174900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 170 | 20231121 | 174800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 171 | 20231121 | 174700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 172 | 20231121 | 174600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 173 | 20231121 | 174500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 174 | 20231121 | 174400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 175 | 20231121 | 174300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 176 | 20231121 | 174200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 177 | 20231121 | 174100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 178 | 20231121 | 174000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 179 | 20231121 | 173900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 180 | 20231121 | 173800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 181 | 20231121 | 173700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 182 | 20231121 | 173600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 183 | 20231121 | 173500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 184 | 20231121 | 173400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 185 | 20231121 | 173300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 186 | 20231121 | 173200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 187 | 20231121 | 173100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 188 | 20231121 | 173000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 189 | 20231121 | 172900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 190 | 20231121 | 172800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 191 | 20231121 | 172700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 192 | 20231121 | 172600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 193 | 20231121 | 172500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 194 | 20231121 | 172400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 195 | 20231121 | 172300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 196 | 20231121 | 172200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 197 | 20231121 | 172100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 198 | 20231121 | 172000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 199 | 20231121 | 171900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 200 | 20231121 | 171800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 201 | 20231121 | 171700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 202 | 20231121 | 171600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 203 | 20231121 | 171500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 204 | 20231121 | 171400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 205 | 20231121 | 171300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 206 | 20231121 | 171200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 207 | 20231121 | 171100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 208 | 20231121 | 171000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 209 | 20231121 | 170900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 210 | 20231121 | 170800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 211 | 20231121 | 170700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 212 | 20231121 | 170600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 213 | 20231121 | 170500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 214 | 20231121 | 170400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 215 | 20231121 | 170300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 216 | 20231121 | 170200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 217 | 20231121 | 170100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 218 | 20231121 | 170000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 219 | 20231121 | 165900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 220 | 20231121 | 165800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 221 | 20231121 | 165700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 222 | 20231121 | 165600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 223 | 20231121 | 165500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 224 | 20231121 | 165400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 225 | 20231121 | 165300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 226 | 20231121 | 165200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 227 | 20231121 | 165100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 228 | 20231121 | 165000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 229 | 20231121 | 164900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 230 | 20231121 | 164800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 231 | 20231121 | 164700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 232 | 20231121 | 164600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 233 | 20231121 | 164500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 234 | 20231121 | 164400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 235 | 20231121 | 164300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 236 | 20231121 | 164200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 237 | 20231121 | 164100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 238 | 20231121 | 164000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 239 | 20231121 | 163900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 240 | 20231121 | 163800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 241 | 20231121 | 163700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 242 | 20231121 | 163600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 243 | 20231121 | 163500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 244 | 20231121 | 163400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 245 | 20231121 | 163300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 246 | 20231121 | 163200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 247 | 20231121 | 163100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 248 | 20231121 | 163000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 249 | 20231121 | 162900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 250 | 20231121 | 162800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 251 | 20231121 | 162700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 252 | 20231121 | 162600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 253 | 20231121 | 162500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 254 | 20231121 | 162400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 255 | 20231121 | 162300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 256 | 20231121 | 162200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 257 | 20231121 | 162100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 258 | 20231121 | 162000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 259 | 20231121 | 161900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 260 | 20231121 | 161800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 261 | 20231121 | 161700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 262 | 20231121 | 161600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 263 | 20231121 | 161500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 264 | 20231121 | 161400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 265 | 20231121 | 161300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 266 | 20231121 | 161200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 267 | 20231121 | 161100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 268 | 20231121 | 161000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 269 | 20231121 | 160900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 270 | 20231121 | 160800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 271 | 20231121 | 160700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 272 | 20231121 | 160600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 273 | 20231121 | 160500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 274 | 20231121 | 160400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 275 | 20231121 | 160300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 276 | 20231121 | 160200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 277 | 20231121 | 160100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 278 | 20231121 | 160000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 279 | 20231121 | 155900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 280 | 20231121 | 155800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 281 | 20231121 | 155700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 282 | 20231121 | 155600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 283 | 20231121 | 155500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 284 | 20231121 | 155400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 285 | 20231121 | 155300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 286 | 20231121 | 155200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 287 | 20231121 | 155100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 288 | 20231121 | 155000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 289 | 20231121 | 154900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 290 | 20231121 | 154800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 291 | 20231121 | 154700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 292 | 20231121 | 154600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 293 | 20231121 | 154500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 294 | 20231121 | 154400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 295 | 20231121 | 154300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 296 | 20231121 | 154200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 297 | 20231121 | 154100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 298 | 20231121 | 154000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 299 | 20231121 | 153900 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 300 | 20231121 | 153800 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 301 | 20231121 | 153700 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 302 | 20231121 | 153600 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 303 | 20231121 | 153500 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 304 | 20231121 | 153400 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 305 | 20231121 | 153300 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 306 | 20231121 | 153200 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 307 | 20231121 | 153100 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 0 |
| 308 | 20231121 | 153000 | 59210548400 | 167300 | 167300 | 167300 | 167300 | 4956 |
| 309 | 20231121 | 152900 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 310 | 20231121 | 152800 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 311 | 20231121 | 152700 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 312 | 20231121 | 152600 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 313 | 20231121 | 152500 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 314 | 20231121 | 152400 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 315 | 20231121 | 152300 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 316 | 20231121 | 152200 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 317 | 20231121 | 152100 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 318 | 20231121 | 152000 | 58381409600 | 167500 | 167500 | 167500 | 167500 | 0 |
| 319 | 20231121 | 151900 | 58381409600 | 167500 | 167400 | 167600 | 167400 | 710 |
| 320 | 20231121 | 151800 | 58262492300 | 167400 | 167500 | 167500 | 167300 | 269 |
| 321 | 20231121 | 151700 | 58217458600 | 167500 | 167200 | 167500 | 167100 | 3393 |
| 322 | 20231121 | 151600 | 57649594800 | 167100 | 167100 | 167200 | 167100 | 457 |
| 323 | 20231121 | 151500 | 57573198200 | 167100 | 167100 | 167300 | 167100 | 777 |
| 324 | 20231121 | 151400 | 57443309100 | 167200 | 167100 | 167200 | 167000 | 1013 |
| 325 | 20231121 | 151300 | 57274006900 | 167100 | 167200 | 167300 | 167000 | 351 |
| 326 | 20231121 | 151200 | 57215353500 | 167300 | 167100 | 167300 | 167000 | 1947 |
| 327 | 20231121 | 151100 | 56889999900 | 167200 | 167100 | 167200 | 167000 | 456 |
| 328 | 20231121 | 151000 | 56813801200 | 167000 | 167200 | 167300 | 167000 | 455 |
| 329 | 20231121 | 150900 | 56737736600 | 167200 | 167300 | 167300 | 167200 | 205 |
| 330 | 20231121 | 150800 | 56703453600 | 167300 | 167400 | 167500 | 167100 | 480 |
| 331 | 20231121 | 150700 | 56623188400 | 167400 | 167500 | 167600 | 167200 | 645 |
| 332 | 20231121 | 150600 | 56515191300 | 167500 | 167400 | 167600 | 167400 | 417 |
| 333 | 20231121 | 150500 | 56445344500 | 167400 | 167500 | 167500 | 167300 | 467 |
| 334 | 20231121 | 150400 | 56367157100 | 167400 | 167500 | 167600 | 167400 | 332 |
| 335 | 20231121 | 150300 | 56311543300 | 167500 | 167200 | 167500 | 167100 | 1739 |
| 336 | 20231121 | 150200 | 56020567100 | 167200 | 167100 | 167200 | 167000 | 330 |
| 337 | 20231121 | 150100 | 55965435800 | 167000 | 167100 | 167200 | 167000 | 974 |
| 338 | 20231121 | 150000 | 55802697900 | 167100 | 167200 | 167200 | 167000 | 454 |
| 339 | 20231121 | 145900 | 55726825800 | 167100 | 167100 | 167200 | 167100 | 498 |
| 340 | 20231121 | 145800 | 55643603100 | 167000 | 167200 | 167200 | 167000 | 331 |
| 341 | 20231121 | 145700 | 55588288200 | 167100 | 167000 | 167200 | 167000 | 165 |
| 342 | 20231121 | 145600 | 55560706800 | 167100 | 167100 | 167200 | 167000 | 400 |
| 343 | 20231121 | 145500 | 55493875800 | 167100 | 167100 | 167100 | 167000 | 477 |
| 344 | 20231121 | 145400 | 55414173500 | 167000 | 167000 | 167200 | 167000 | 444 |
| 345 | 20231121 | 145300 | 55339975900 | 167100 | 167000 | 167100 | 167000 | 414 |
| 346 | 20231121 | 145200 | 55270834700 | 167000 | 167000 | 167100 | 167000 | 74 |
| 347 | 20231121 | 145100 | 55258472000 | 167100 | 167000 | 167100 | 167000 | 108 |
| 348 | 20231121 | 145000 | 55240432900 | 167000 | 167100 | 167200 | 167000 | 463 |
| 349 | 20231121 | 144900 | 55163073300 | 167100 | 167200 | 167200 | 167100 | 92 |
| 350 | 20231121 | 144800 | 55147697900 | 167200 | 166900 | 167200 | 166900 | 1188 |
| 351 | 20231121 | 144700 | 54949297600 | 166900 | 166800 | 166900 | 166700 | 629 |
| 352 | 20231121 | 144600 | 54844390000 | 166800 | 166800 | 166900 | 166800 | 1055 |
| 353 | 20231121 | 144500 | 54668391400 | 166800 | 166900 | 167000 | 166800 | 1112 |
| 354 | 20231121 | 144400 | 54482803300 | 166900 | 167000 | 167000 | 166900 | 464 |
| 355 | 20231121 | 144300 | 54405324000 | 166900 | 167100 | 167100 | 166900 | 403 |
| 356 | 20231121 | 144200 | 54338001700 | 167100 | 167200 | 167200 | 167000 | 1103 |
| 357 | 20231121 | 144100 | 54153776800 | 167200 | 167400 | 167400 | 167100 | 1168 |
| 358 | 20231121 | 144000 | 53958516400 | 167300 | 167300 | 167300 | 167200 | 182 |
| 359 | 20231121 | 143900 | 53928082000 | 167300 | 167300 | 167400 | 167200 | 417 |
| 360 | 20231121 | 143800 | 53858327400 | 167300 | 167300 | 167300 | 167200 | 109 |
| 361 | 20231121 | 143700 | 53840093700 | 167300 | 167300 | 167400 | 167200 | 643 |
| 362 | 20231121 | 143600 | 53732525400 | 167300 | 167300 | 167400 | 167300 | 162 |
| 363 | 20231121 | 143500 | 53705413900 | 167300 | 167400 | 167400 | 167200 | 541 |
| 364 | 20231121 | 143400 | 53614897200 | 167300 | 167300 | 167400 | 167200 | 368 |
| 365 | 20231121 | 143300 | 53553322500 | 167300 | 167200 | 167300 | 167200 | 239 |
| 366 | 20231121 | 143200 | 53513338500 | 167300 | 167300 | 167300 | 167200 | 169 |
| 367 | 20231121 | 143100 | 53485069200 | 167300 | 167200 | 167300 | 167200 | 29 |
| 368 | 20231121 | 143000 | 53480218800 | 167200 | 167300 | 167300 | 167100 | 504 |
| 369 | 20231121 | 142900 | 53395930500 | 167300 | 167200 | 167300 | 167200 | 303 |
| 370 | 20231121 | 142800 | 53345257500 | 167200 | 167200 | 167300 | 167200 | 377 |
| 371 | 20231121 | 142700 | 53282211100 | 167200 | 167400 | 167400 | 167100 | 1050 |
| 372 | 20231121 | 142600 | 53106581600 | 167400 | 167400 | 167400 | 167300 | 116 |
| 373 | 20231121 | 142500 | 53087163400 | 167300 | 167400 | 167400 | 167300 | 188 |
| 374 | 20231121 | 142400 | 53055693800 | 167300 | 167400 | 167400 | 167300 | 134 |
| 375 | 20231121 | 142300 | 53033267900 | 167400 | 167400 | 167400 | 167300 | 96 |
| 376 | 20231121 | 142200 | 53017201100 | 167300 | 167300 | 167400 | 167300 | 272 |
| 377 | 20231121 | 142100 | 52971682300 | 167300 | 167400 | 167400 | 167300 | 395 |
| 378 | 20231121 | 142000 | 52905581100 | 167400 | 167400 | 167400 | 167300 | 92 |
| 379 | 20231121 | 141900 | 52890180900 | 167400 | 167400 | 167400 | 167400 | 293 |
| 380 | 20231121 | 141800 | 52841132700 | 167300 | 167300 | 167400 | 167300 | 257 |
| 381 | 20231121 | 141700 | 52798135500 | 167300 | 167300 | 167400 | 167300 | 234 |
| 382 | 20231121 | 141600 | 52758974800 | 167300 | 167400 | 167400 | 167200 | 296 |
| 383 | 20231121 | 141500 | 52709456700 | 167400 | 167400 | 167400 | 167300 | 298 |
| 384 | 20231121 | 141400 | 52659574200 | 167400 | 167300 | 167400 | 167300 | 64 |
| 385 | 20231121 | 141300 | 52648866000 | 167300 | 167100 | 167300 | 167100 | 192 |
| 386 | 20231121 | 141200 | 52616763400 | 167100 | 167200 | 167200 | 167100 | 154 |
| 387 | 20231121 | 141100 | 52591024200 | 167200 | 167300 | 167300 | 167100 | 288 |
| 388 | 20231121 | 141000 | 52542872000 | 167300 | 167200 | 167400 | 167100 | 293 |
| 389 | 20231121 | 140900 | 52493862300 | 167200 | 167100 | 167200 | 167100 | 280 |
| 390 | 20231121 | 140800 | 52447047100 | 167200 | 167200 | 167200 | 167100 | 213 |
| 391 | 20231121 | 140700 | 52411435900 | 167100 | 167100 | 167200 | 167100 | 124 |
| 392 | 20231121 | 140600 | 52390713100 | 167100 | 167000 | 167100 | 167000 | 617 |
| 393 | 20231121 | 140500 | 52287663900 | 167000 | 167000 | 167100 | 167000 | 411 |
| 394 | 20231121 | 140400 | 52219026700 | 167000 | 167300 | 167300 | 167000 | 534 |
| 395 | 20231121 | 140300 | 52129779700 | 167300 | 167200 | 167300 | 167200 | 237 |
| 396 | 20231121 | 140200 | 52090132600 | 167200 | 167200 | 167300 | 167200 | 124 |
| 397 | 20231121 | 140100 | 52069396100 | 167100 | 167200 | 167200 | 167100 | 118 |
| 398 | 20231121 | 140000 | 52049666700 | 167200 | 167200 | 167200 | 167100 | 162 |
| 399 | 20231121 | 135900 | 52022588100 | 167200 | 167100 | 167200 | 167000 | 601 |
| 400 | 20231121 | 135800 | 51922167300 | 167000 | 167100 | 167100 | 167000 | 159 |
| 401 | 20231121 | 135700 | 51895607900 | 167100 | 167100 | 167200 | 167100 | 89 |
| 402 | 20231121 | 135600 | 51880731600 | 167100 | 166900 | 167200 | 166900 | 627 |
| 403 | 20231121 | 135500 | 51775996000 | 166900 | 166900 | 167000 | 166800 | 221 |
| 404 | 20231121 | 135400 | 51739108600 | 166800 | 166800 | 166900 | 166800 | 389 |
| 405 | 20231121 | 135300 | 51674208800 | 166800 | 166800 | 166900 | 166800 | 391 |
| 406 | 20231121 | 135200 | 51608975600 | 166900 | 167000 | 167000 | 166800 | 640 |
| 407 | 20231121 | 135100 | 51502173700 | 166900 | 166900 | 167100 | 166900 | 232 |
| 408 | 20231121 | 135000 | 51463438900 | 166900 | 167100 | 167200 | 166900 | 458 |
| 409 | 20231121 | 134900 | 51386939300 | 167100 | 167000 | 167200 | 167000 | 163 |
| 410 | 20231121 | 134800 | 51359702200 | 167100 | 167100 | 167200 | 167000 | 1736 |
| 411 | 20231121 | 134700 | 51069746900 | 167100 | 167200 | 167200 | 167000 | 428 |
| 412 | 20231121 | 134600 | 50998222200 | 167200 | 167300 | 167300 | 167100 | 354 |
| 413 | 20231121 | 134500 | 50939032900 | 167200 | 167300 | 167300 | 167200 | 118 |
| 414 | 20231121 | 134400 | 50919297300 | 167300 | 167400 | 167400 | 167200 | 654 |
| 415 | 20231121 | 134300 | 50809865100 | 167400 | 167400 | 167400 | 167300 | 68 |
| 416 | 20231121 | 134200 | 50798483200 | 167400 | 167300 | 167400 | 167300 | 167 |
| 417 | 20231121 | 134100 | 50770538900 | 167300 | 167400 | 167400 | 167300 | 298 |
| 418 | 20231121 | 134000 | 50720671800 | 167400 | 167200 | 167500 | 167200 | 75 |
| 419 | 20231121 | 133900 | 50708117900 | 167200 | 167200 | 167400 | 167200 | 181 |
| 420 | 20231121 | 133800 | 50677835000 | 167200 | 167200 | 167300 | 167100 | 514 |
| 421 | 20231121 | 133700 | 50591930200 | 167200 | 167300 | 167400 | 167100 | 1117 |
| 422 | 20231121 | 133600 | 50405138100 | 167300 | 167300 | 167400 | 167300 | 186 |
| 423 | 20231121 | 133500 | 50374008300 | 167400 | 167600 | 167600 | 167300 | 509 |
| 424 | 20231121 | 133400 | 50288770600 | 167500 | 167700 | 167700 | 167500 | 398 |
| 425 | 20231121 | 133300 | 50222067500 | 167700 | 167700 | 167700 | 167600 | 148 |
| 426 | 20231121 | 133200 | 50197250500 | 167700 | 167500 | 167700 | 167500 | 664 |
| 427 | 20231121 | 133100 | 50085901400 | 167700 | 167700 | 167700 | 167600 | 649 |
| 428 | 20231121 | 133000 | 49977118500 | 167700 | 167700 | 167800 | 167600 | 208 |
| 429 | 20231121 | 132900 | 49942234400 | 167700 | 167700 | 167800 | 167700 | 221 |
| 430 | 20231121 | 132800 | 49905170900 | 167700 | 167700 | 167800 | 167700 | 185 |
| 431 | 20231121 | 132700 | 49874145200 | 167700 | 167700 | 167700 | 167500 | 155 |
| 432 | 20231121 | 132600 | 49848161100 | 167700 | 167800 | 167800 | 167500 | 381 |
| 433 | 20231121 | 132500 | 49784269600 | 167900 | 167900 | 167900 | 167700 | 393 |
| 434 | 20231121 | 132400 | 49718321500 | 167900 | 167800 | 167900 | 167800 | 123 |
| 435 | 20231121 | 132300 | 49697677300 | 167800 | 167900 | 167900 | 167700 | 320 |
| 436 | 20231121 | 132200 | 49643961300 | 168000 | 168000 | 168000 | 167800 | 337 |
| 437 | 20231121 | 132100 | 49587371900 | 167900 | 167900 | 168000 | 167500 | 602 |
| 438 | 20231121 | 132000 | 49486350300 | 168000 | 167700 | 168000 | 167700 | 665 |
| 439 | 20231121 | 131900 | 49374770700 | 167700 | 167700 | 167700 | 167600 | 109 |
| 440 | 20231121 | 131800 | 49356497100 | 167700 | 167400 | 167700 | 167300 | 803 |
| 441 | 20231121 | 131700 | 49222038000 | 167400 | 167200 | 167400 | 167100 | 234 |
| 442 | 20231121 | 131600 | 49182899200 | 167200 | 167300 | 167300 | 167100 | 337 |
| 443 | 20231121 | 131500 | 49126544400 | 167200 | 167200 | 167300 | 167200 | 286 |
| 444 | 20231121 | 131400 | 49078700300 | 167200 | 167100 | 167300 | 167000 | 174 |
| 445 | 20231121 | 131300 | 49049620400 | 167000 | 167000 | 167100 | 166900 | 252 |
| 446 | 20231121 | 131200 | 49007536000 | 167000 | 167000 | 167000 | 166900 | 690 |
| 447 | 20231121 | 131100 | 48892372200 | 167000 | 167000 | 167000 | 166900 | 558 |
| 448 | 20231121 | 131000 | 48799211200 | 166900 | 166900 | 167000 | 166900 | 261 |
| 449 | 20231121 | 130900 | 48755648300 | 167000 | 167000 | 167000 | 166900 | 332 |
| 450 | 20231121 | 130800 | 48700231100 | 167000 | 167200 | 167200 | 167000 | 1755 |
| 451 | 20231121 | 130700 | 48407037200 | 167200 | 167300 | 167400 | 167200 | 836 |
| 452 | 20231121 | 130600 | 48267184300 | 167400 | 167200 | 167400 | 167200 | 230 |
| 453 | 20231121 | 130500 | 48228697300 | 167300 | 167300 | 167400 | 167200 | 268 |
| 454 | 20231121 | 130400 | 48183862400 | 167300 | 167400 | 167500 | 167300 | 297 |
| 455 | 20231121 | 130300 | 48134156400 | 167500 | 167300 | 167500 | 167300 | 179 |
| 456 | 20231121 | 130200 | 48104206200 | 167400 | 167400 | 167500 | 167400 | 652 |
| 457 | 20231121 | 130100 | 47995054100 | 167500 | 167500 | 167500 | 167400 | 495 |
| 458 | 20231121 | 130000 | 47912182500 | 167500 | 167500 | 167500 | 167300 | 260 |
| 459 | 20231121 | 125900 | 47868672400 | 167400 | 167400 | 167500 | 167400 | 46 |
| 460 | 20231121 | 125800 | 47860971500 | 167500 | 167300 | 167600 | 167200 | 280 |
| 461 | 20231121 | 125700 | 47814110400 | 167300 | 167400 | 167500 | 167300 | 468 |
| 462 | 20231121 | 125600 | 47735787000 | 167500 | 167600 | 167600 | 167300 | 1659 |
| 463 | 20231121 | 125500 | 47457866400 | 167700 | 167800 | 167800 | 167700 | 574 |
| 464 | 20231121 | 125400 | 47361603200 | 167700 | 167800 | 167800 | 167700 | 309 |
| 465 | 20231121 | 125300 | 47309777200 | 167800 | 167800 | 167800 | 167700 | 212 |
| 466 | 20231121 | 125200 | 47274215600 | 167800 | 167900 | 167900 | 167800 | 425 |
| 467 | 20231121 | 125100 | 47202888300 | 167900 | 167900 | 168000 | 167900 | 137 |
| 468 | 20231121 | 125000 | 47179881800 | 167900 | 167900 | 168000 | 167800 | 283 |
| 469 | 20231121 | 124900 | 47132366700 | 167800 | 167800 | 167900 | 167800 | 202 |
| 470 | 20231121 | 124800 | 47098466100 | 167800 | 167800 | 167900 | 167800 | 336 |
| 471 | 20231121 | 124700 | 47042084100 | 167800 | 167800 | 167900 | 167800 | 92 |
| 472 | 20231121 | 124600 | 47026642000 | 167800 | 167800 | 167900 | 167800 | 260 |
| 473 | 20231121 | 124500 | 46983006500 | 167800 | 167900 | 167900 | 167800 | 325 |
| 474 | 20231121 | 124400 | 46928469100 | 167800 | 167900 | 167900 | 167800 | 399 |
| 475 | 20231121 | 124300 | 46861497800 | 167800 | 167900 | 167900 | 167800 | 116 |
| 476 | 20231121 | 124200 | 46842024800 | 168000 | 167800 | 168000 | 167800 | 316 |
| 477 | 20231121 | 124100 | 46788975200 | 167800 | 167800 | 167900 | 167800 | 60 |
| 478 | 20231121 | 124000 | 46778906800 | 167900 | 167900 | 167900 | 167800 | 135 |
| 479 | 20231121 | 123900 | 46756242300 | 167900 | 167800 | 167900 | 167800 | 436 |
| 480 | 20231121 | 123800 | 46683042700 | 167800 | 167900 | 167900 | 167800 | 73 |
| 481 | 20231121 | 123700 | 46670787100 | 167800 | 167800 | 167900 | 167800 | 189 |
| 482 | 20231121 | 123600 | 46639067100 | 167800 | 167800 | 167900 | 167800 | 257 |
| 483 | 20231121 | 123500 | 46595937700 | 167800 | 167800 | 167900 | 167800 | 245 |
| 484 | 20231121 | 123400 | 46554821800 | 167900 | 167900 | 167900 | 167800 | 170 |
| 485 | 20231121 | 123300 | 46526290800 | 167900 | 168000 | 168000 | 167900 | 437 |
| 486 | 20231121 | 123200 | 46452905400 | 167900 | 168000 | 168000 | 167900 | 106 |
| 487 | 20231121 | 123100 | 46435106900 | 168000 | 168000 | 168000 | 167900 | 320 |
| 488 | 20231121 | 123000 | 46381360200 | 167900 | 167900 | 168000 | 167900 | 95 |
| 489 | 20231121 | 122900 | 46365401700 | 167900 | 167900 | 168000 | 167900 | 90 |
| 490 | 20231121 | 122800 | 46350286700 | 167900 | 168000 | 168000 | 167900 | 321 |
| 491 | 20231121 | 122700 | 46296376400 | 167900 | 167900 | 168000 | 167800 | 728 |
| 492 | 20231121 | 122600 | 46174147100 | 167900 | 167800 | 167900 | 167800 | 158 |
| 493 | 20231121 | 122500 | 46147619500 | 167900 | 167900 | 167900 | 167800 | 141 |
| 494 | 20231121 | 122400 | 46123950700 | 167900 | 167800 | 167900 | 167800 | 483 |
| 495 | 20231121 | 122300 | 46042860000 | 167800 | 167600 | 167900 | 167500 | 1142 |
| 496 | 20231121 | 122200 | 45851322800 | 167600 | 167600 | 167600 | 167500 | 117 |
| 497 | 20231121 | 122100 | 45831720200 | 167600 | 167500 | 167600 | 167500 | 244 |
| 498 | 20231121 | 122000 | 45790828900 | 167600 | 167600 | 167600 | 167500 | 235 |
| 499 | 20231121 | 121900 | 45751443000 | 167600 | 167600 | 167600 | 167500 | 203 |
| 500 | 20231121 | 121800 | 45717433000 | 167500 | 167500 | 167500 | 167400 | 428 |
| 501 | 20231121 | 121700 | 45645748600 | 167500 | 167400 | 167500 | 167300 | 207 |
| 502 | 20231121 | 121600 | 45611097000 | 167400 | 167300 | 167400 | 167200 | 140 |
| 503 | 20231121 | 121500 | 45587665000 | 167300 | 167200 | 167300 | 167100 | 258 |
| 504 | 20231121 | 121400 | 45544517500 | 167200 | 167200 | 167200 | 167100 | 197 |
| 505 | 20231121 | 121300 | 45511580300 | 167100 | 167000 | 167200 | 167000 | 409 |
| 506 | 20231121 | 121200 | 45443234800 | 167000 | 167200 | 167200 | 167000 | 183 |
| 507 | 20231121 | 121100 | 45412655600 | 167200 | 167200 | 167200 | 167100 | 249 |
| 508 | 20231121 | 121000 | 45371039300 | 167200 | 167100 | 167200 | 167100 | 232 |
| 509 | 20231121 | 120900 | 45332256000 | 167100 | 167000 | 167300 | 166900 | 268 |
| 510 | 20231121 | 120800 | 45287492400 | 167000 | 167000 | 167000 | 166900 | 63 |
| 511 | 20231121 | 120700 | 45276972600 | 167000 | 166900 | 167000 | 166800 | 279 |
| 512 | 20231121 | 120600 | 45230407900 | 166900 | 166800 | 166900 | 166700 | 146 |
| 513 | 20231121 | 120500 | 45206048500 | 166700 | 166700 | 166900 | 166700 | 96 |
| 514 | 20231121 | 120400 | 45190034600 | 166700 | 167000 | 167000 | 166700 | 557 |
| 515 | 20231121 | 120300 | 45097132700 | 167000 | 166700 | 167000 | 166700 | 308 |
| 516 | 20231121 | 120200 | 45045720700 | 166800 | 166800 | 166800 | 166700 | 197 |
| 517 | 20231121 | 120100 | 45012864400 | 166800 | 166800 | 166900 | 166700 | 345 |
| 518 | 20231121 | 120000 | 44955337100 | 166800 | 167000 | 167000 | 166800 | 823 |
| 519 | 20231121 | 115900 | 44818020800 | 167000 | 167000 | 167100 | 166900 | 351 |
| 520 | 20231121 | 115800 | 44759400300 | 167000 | 167200 | 167200 | 167000 | 730 |
| 521 | 20231121 | 115700 | 44637433300 | 167300 | 167300 | 167400 | 167200 | 140 |
| 522 | 20231121 | 115600 | 44614011400 | 167300 | 167500 | 167500 | 167300 | 546 |
| 523 | 20231121 | 115500 | 44522612100 | 167500 | 167500 | 167500 | 167400 | 203 |
| 524 | 20231121 | 115400 | 44488610000 | 167500 | 167500 | 167500 | 167400 | 295 |
| 525 | 20231121 | 115300 | 44439209700 | 167500 | 167600 | 167600 | 167400 | 143 |
| 526 | 20231121 | 115200 | 44415259400 | 167600 | 167500 | 167600 | 167400 | 336 |
| 527 | 20231121 | 115100 | 44358977000 | 167500 | 167500 | 167500 | 167400 | 296 |
| 528 | 20231121 | 115000 | 44309402500 | 167400 | 167500 | 167500 | 167400 | 152 |
| 529 | 20231121 | 114900 | 44283947500 | 167400 | 167400 | 167500 | 167400 | 163 |
| 530 | 20231121 | 114800 | 44256648000 | 167500 | 167400 | 167500 | 167400 | 135 |
| 531 | 20231121 | 114700 | 44234041500 | 167400 | 167400 | 167500 | 167400 | 152 |
| 532 | 20231121 | 114600 | 44208590200 | 167400 | 167500 | 167500 | 167400 | 172 |
| 533 | 20231121 | 114500 | 44179796500 | 167400 | 167500 | 167500 | 167400 | 174 |
| 534 | 20231121 | 114400 | 44150664800 | 167500 | 167500 | 167600 | 167400 | 326 |
| 535 | 20231121 | 114300 | 44096063400 | 167500 | 167400 | 167500 | 167300 | 661 |
| 536 | 20231121 | 114200 | 43985403700 | 167400 | 167500 | 167600 | 167400 | 1446 |
| 537 | 20231121 | 114100 | 43743187400 | 167600 | 167600 | 167600 | 167500 | 623 |
| 538 | 20231121 | 114000 | 43638776500 | 167600 | 167500 | 167600 | 167500 | 460 |
| 539 | 20231121 | 113900 | 43561687700 | 167500 | 167500 | 167500 | 167400 | 737 |
| 540 | 20231121 | 113800 | 43438245500 | 167500 | 167400 | 167500 | 167300 | 513 |
| 541 | 20231121 | 113700 | 43352364400 | 167400 | 167100 | 167400 | 167100 | 251 |
| 542 | 20231121 | 113600 | 43310378800 | 167100 | 167000 | 167200 | 167000 | 145 |
| 543 | 20231121 | 113500 | 43286147800 | 167000 | 167000 | 167100 | 166900 | 173 |
| 544 | 20231121 | 113400 | 43257258600 | 167000 | 167000 | 167100 | 166900 | 850 |
| 545 | 20231121 | 113300 | 43115318900 | 166900 | 166900 | 167000 | 166900 | 251 |
| 546 | 20231121 | 113200 | 43073411900 | 166900 | 166900 | 167000 | 166900 | 166 |
| 547 | 20231121 | 113100 | 43045701800 | 166900 | 166800 | 167000 | 166800 | 246 |
| 548 | 20231121 | 113000 | 43004643700 | 166900 | 166900 | 167000 | 166800 | 206 |
| 549 | 20231121 | 112900 | 42970262600 | 166900 | 167100 | 167100 | 166800 | 454 |
| 550 | 20231121 | 112800 | 42894455500 | 167100 | 166900 | 167100 | 166900 | 206 |
| 551 | 20231121 | 112700 | 42860051700 | 166900 | 167100 | 167100 | 166900 | 264 |
| 552 | 20231121 | 112600 | 42815972100 | 167100 | 167100 | 167300 | 167000 | 641 |
| 553 | 20231121 | 112500 | 42708882400 | 167000 | 167300 | 167400 | 167000 | 791 |
| 554 | 20231121 | 112400 | 42576611300 | 167400 | 167300 | 167400 | 167200 | 1015 |
| 555 | 20231121 | 112300 | 42406769800 | 167300 | 166900 | 167300 | 166800 | 349 |
| 556 | 20231121 | 112200 | 42348489900 | 166800 | 166600 | 166800 | 166500 | 185 |
| 557 | 20231121 | 112100 | 42317650900 | 166400 | 166400 | 166600 | 166400 | 437 |
| 558 | 20231121 | 112000 | 42244892500 | 166400 | 166200 | 166500 | 166200 | 765 |
| 559 | 20231121 | 111900 | 42117655100 | 166200 | 166100 | 166200 | 166100 | 793 |
| 560 | 20231121 | 111800 | 41985892500 | 166100 | 166400 | 166400 | 166100 | 977 |
| 561 | 20231121 | 111700 | 41823480900 | 166300 | 166400 | 166500 | 166300 | 948 |
| 562 | 20231121 | 111600 | 41665731800 | 166500 | 166400 | 166500 | 166300 | 1183 |
| 563 | 20231121 | 111500 | 41468861000 | 166400 | 166700 | 166800 | 166300 | 2025 |
| 564 | 20231121 | 111400 | 41131722500 | 166700 | 166800 | 166900 | 166700 | 564 |
| 565 | 20231121 | 111300 | 41037664600 | 166900 | 167000 | 167000 | 166800 | 307 |
| 566 | 20231121 | 111200 | 40986426200 | 166900 | 167000 | 167100 | 166700 | 957 |
| 567 | 20231121 | 111100 | 40826659900 | 167100 | 166400 | 167300 | 166400 | 620 |
| 568 | 20231121 | 111000 | 40723185900 | 166400 | 166900 | 167000 | 166400 | 2321 |
| 569 | 20231121 | 110900 | 40336503200 | 166900 | 167400 | 167400 | 166900 | 2483 |
| 570 | 20231121 | 110800 | 39921496100 | 167400 | 167500 | 167500 | 167400 | 538 |
| 571 | 20231121 | 110700 | 39831421700 | 167400 | 167600 | 167700 | 167300 | 1596 |
| 572 | 20231121 | 110600 | 39564137100 | 167500 | 167700 | 167800 | 167500 | 1017 |
| 573 | 20231121 | 110500 | 39393701600 | 167700 | 167700 | 167800 | 167700 | 588 |
| 574 | 20231121 | 110400 | 39295083500 | 167700 | 167700 | 167800 | 167700 | 363 |
| 575 | 20231121 | 110300 | 39234196400 | 167700 | 167800 | 167900 | 167700 | 336 |
| 576 | 20231121 | 110200 | 39177826700 | 167700 | 167800 | 167900 | 167700 | 506 |
| 577 | 20231121 | 110100 | 39092939700 | 167800 | 168000 | 168000 | 167800 | 502 |
| 578 | 20231121 | 110000 | 39008666000 | 167900 | 168100 | 168100 | 167900 | 482 |
| 579 | 20231121 | 105900 | 38927664500 | 168200 | 168200 | 168200 | 168100 | 169 |
| 580 | 20231121 | 105800 | 38899239900 | 168200 | 168300 | 168300 | 168200 | 174 |
| 581 | 20231121 | 105700 | 38869967600 | 168300 | 168100 | 168300 | 168100 | 220 |
| 582 | 20231121 | 105600 | 38832967800 | 168000 | 167900 | 168300 | 167800 | 2028 |
| 583 | 20231121 | 105500 | 38492089600 | 168000 | 168000 | 168100 | 167900 | 282 |
| 584 | 20231121 | 105400 | 38444716500 | 168100 | 168000 | 168100 | 167900 | 499 |
| 585 | 20231121 | 105300 | 38360881700 | 168000 | 168000 | 168100 | 168000 | 117 |
| 586 | 20231121 | 105200 | 38341218600 | 168100 | 167900 | 168100 | 167800 | 424 |
| 587 | 20231121 | 105100 | 38270032400 | 167900 | 168000 | 168100 | 167800 | 1177 |
| 588 | 20231121 | 105000 | 38072337200 | 168000 | 168000 | 168100 | 168000 | 373 |
| 589 | 20231121 | 104900 | 38009667100 | 168000 | 168200 | 168200 | 168000 | 597 |
| 590 | 20231121 | 104800 | 37909335500 | 168100 | 168200 | 168200 | 168100 | 185 |
| 591 | 20231121 | 104700 | 37878227600 | 168100 | 168100 | 168100 | 168000 | 414 |
| 592 | 20231121 | 104600 | 37808638500 | 168100 | 168200 | 168200 | 168100 | 369 |
| 593 | 20231121 | 104500 | 37746594300 | 168200 | 168200 | 168200 | 168100 | 119 |
| 594 | 20231121 | 104400 | 37726583000 | 168200 | 167900 | 168200 | 167900 | 268 |
| 595 | 20231121 | 104300 | 37681554500 | 167900 | 168100 | 168100 | 167900 | 335 |
| 596 | 20231121 | 104200 | 37625287000 | 168100 | 168100 | 168200 | 167900 | 1284 |
| 597 | 20231121 | 104100 | 37409550100 | 168100 | 168100 | 168200 | 168100 | 268 |
| 598 | 20231121 | 104000 | 37364487800 | 168100 | 168200 | 168200 | 168100 | 318 |
| 599 | 20231121 | 103900 | 37311013400 | 168200 | 168200 | 168300 | 168100 | 714 |
| 600 | 20231121 | 103800 | 37190929500 | 168200 | 168400 | 168500 | 168200 | 1352 |
| 601 | 20231121 | 103700 | 36963258000 | 168400 | 168300 | 168500 | 168300 | 502 |
| 602 | 20231121 | 103600 | 36878728600 | 168300 | 168700 | 168700 | 168200 | 1056 |
| 603 | 20231121 | 103500 | 36700896700 | 168500 | 168700 | 168900 | 168500 | 1446 |
| 604 | 20231121 | 103400 | 36456919600 | 168700 | 168600 | 168800 | 168500 | 623 |
| 605 | 20231121 | 103300 | 36351833300 | 168500 | 168600 | 168700 | 168400 | 623 |
| 606 | 20231121 | 103200 | 36246812100 | 168600 | 168500 | 168800 | 168500 | 1290 |
| 607 | 20231121 | 103100 | 36029268800 | 168500 | 168400 | 168700 | 168400 | 1038 |
| 608 | 20231121 | 103000 | 35854311100 | 168300 | 168200 | 168600 | 168100 | 4361 |
| 609 | 20231121 | 102900 | 35119814700 | 168100 | 168100 | 168100 | 168000 | 750 |
| 610 | 20231121 | 102800 | 34993775200 | 168100 | 168200 | 168200 | 168100 | 598 |
| 611 | 20231121 | 102700 | 34893244800 | 168100 | 168200 | 168200 | 168100 | 684 |
| 612 | 20231121 | 102600 | 34778198900 | 168200 | 168300 | 168300 | 168200 | 248 |
| 613 | 20231121 | 102500 | 34736477800 | 168300 | 168200 | 168300 | 168200 | 252 |
| 614 | 20231121 | 102400 | 34694088900 | 168200 | 168300 | 168300 | 168200 | 1061 |
| 615 | 20231121 | 102300 | 34515595100 | 168200 | 168300 | 168300 | 168200 | 337 |
| 616 | 20231121 | 102200 | 34458894000 | 168200 | 168200 | 168300 | 168100 | 331 |
| 617 | 20231121 | 102100 | 34403204700 | 168100 | 168200 | 168300 | 168100 | 548 |
| 618 | 20231121 | 102000 | 34311025700 | 168200 | 168100 | 168200 | 168100 | 350 |
| 619 | 20231121 | 101900 | 34252174200 | 168100 | 168000 | 168100 | 168000 | 306 |
| 620 | 20231121 | 101800 | 34200761000 | 168000 | 168100 | 168100 | 168000 | 328 |
| 621 | 20231121 | 101700 | 34145655800 | 168100 | 168000 | 168100 | 167700 | 1152 |
| 622 | 20231121 | 101600 | 33952253200 | 168000 | 168100 | 168200 | 168000 | 661 |
| 623 | 20231121 | 101500 | 33841166100 | 168100 | 168100 | 168100 | 168000 | 406 |
| 624 | 20231121 | 101400 | 33772950700 | 168100 | 168200 | 168200 | 168100 | 890 |
| 625 | 20231121 | 101300 | 33623301200 | 168200 | 168200 | 168300 | 168100 | 589 |
| 626 | 20231121 | 101200 | 33524227800 | 168200 | 168200 | 168400 | 168200 | 948 |
| 627 | 20231121 | 101100 | 33364690900 | 168400 | 168000 | 168400 | 168000 | 2392 |
| 628 | 20231121 | 101000 | 32962614900 | 168000 | 167900 | 168000 | 167600 | 542 |
| 629 | 20231121 | 100900 | 32871635500 | 168000 | 167500 | 168000 | 167500 | 894 |
| 630 | 20231121 | 100800 | 32721685100 | 167600 | 167600 | 167700 | 167500 | 622 |
| 631 | 20231121 | 100700 | 32617462900 | 167600 | 167600 | 167700 | 167600 | 556 |
| 632 | 20231121 | 100600 | 32524257000 | 167700 | 167700 | 167700 | 167500 | 475 |
| 633 | 20231121 | 100500 | 32444651500 | 167600 | 167700 | 167700 | 167600 | 936 |
| 634 | 20231121 | 100400 | 32287712700 | 167700 | 167800 | 168000 | 167700 | 785 |
| 635 | 20231121 | 100300 | 32155976300 | 167900 | 168000 | 168100 | 167600 | 1677 |
| 636 | 20231121 | 100200 | 31874493700 | 168000 | 168300 | 168400 | 168000 | 1000 |
| 637 | 20231121 | 100100 | 31706247300 | 168400 | 167800 | 168400 | 167700 | 2957 |
| 638 | 20231121 | 100000 | 31209675900 | 167800 | 167800 | 167900 | 167700 | 925 |
| 639 | 20231121 | 095900 | 31054441300 | 167800 | 167600 | 167900 | 167500 | 1847 |
| 640 | 20231121 | 095800 | 30744588300 | 167500 | 167400 | 167800 | 167400 | 1351 |
| 641 | 20231121 | 095700 | 30518217000 | 167300 | 167100 | 167500 | 167100 | 608 |
| 642 | 20231121 | 095600 | 30416480000 | 167200 | 167100 | 167400 | 167100 | 917 |
| 643 | 20231121 | 095500 | 30263160900 | 167100 | 167000 | 167100 | 166900 | 1064 |
| 644 | 20231121 | 095400 | 30085448700 | 167000 | 166900 | 167000 | 166800 | 609 |
| 645 | 20231121 | 095300 | 29983792900 | 166800 | 166700 | 166900 | 166600 | 461 |
| 646 | 20231121 | 095200 | 29906923700 | 166700 | 166800 | 166900 | 166500 | 1155 |
| 647 | 20231121 | 095100 | 29714460600 | 166900 | 166400 | 166900 | 166400 | 692 |
| 648 | 20231121 | 095000 | 29599183500 | 166400 | 166200 | 166400 | 166200 | 1191 |
| 649 | 20231121 | 094900 | 29401090600 | 166300 | 166000 | 166400 | 166000 | 598 |
| 650 | 20231121 | 094800 | 29301707400 | 166000 | 165500 | 166000 | 165500 | 1006 |
| 651 | 20231121 | 094700 | 29135004400 | 165500 | 165400 | 165500 | 165300 | 963 |
| 652 | 20231121 | 094600 | 28975723100 | 165300 | 165200 | 165500 | 165200 | 2299 |
| 653 | 20231121 | 094500 | 28595621400 | 165200 | 165400 | 165500 | 165100 | 2470 |
| 654 | 20231121 | 094400 | 28187505000 | 165500 | 165700 | 165800 | 165400 | 3007 |
| 655 | 20231121 | 094300 | 27689721300 | 165800 | 165800 | 166400 | 165600 | 2062 |
| 656 | 20231121 | 094200 | 27347791600 | 165800 | 165300 | 166000 | 165300 | 1572 |
| 657 | 20231121 | 094100 | 27087388300 | 165300 | 165200 | 165400 | 165100 | 3819 |
| 658 | 20231121 | 094000 | 26456354100 | 165200 | 165100 | 165300 | 165000 | 4457 |
| 659 | 20231121 | 093900 | 25720244600 | 165100 | 167700 | 167700 | 164900 | 17075 |
| 660 | 20231121 | 093800 | 22879855400 | 167800 | 167600 | 167800 | 167600 | 655 |
| 661 | 20231121 | 093700 | 22770054800 | 167600 | 167600 | 167900 | 167600 | 1028 |
| 662 | 20231121 | 093600 | 22597697700 | 167600 | 167800 | 167900 | 167500 | 1257 |
| 663 | 20231121 | 093500 | 22386974300 | 167800 | 168100 | 168200 | 167800 | 1193 |
| 664 | 20231121 | 093400 | 22186548600 | 168100 | 168300 | 168400 | 168100 | 840 |
| 665 | 20231121 | 093300 | 22045226200 | 168400 | 168600 | 168600 | 168300 | 446 |
| 666 | 20231121 | 093200 | 21970107400 | 168600 | 168200 | 168800 | 168100 | 1350 |
| 667 | 20231121 | 093100 | 21742708800 | 168200 | 168600 | 168700 | 168000 | 1563 |
| 668 | 20231121 | 093000 | 21479639700 | 168600 | 168900 | 168900 | 168600 | 2566 |
| 669 | 20231121 | 092900 | 21046544200 | 168900 | 168600 | 168900 | 168500 | 1968 |
| 670 | 20231121 | 092800 | 20714539700 | 168600 | 168600 | 168700 | 168200 | 1585 |
| 671 | 20231121 | 092700 | 20447359800 | 168700 | 167900 | 168700 | 167800 | 3608 |
| 672 | 20231121 | 092600 | 19840120400 | 167900 | 167900 | 168000 | 167500 | 2013 |
| 673 | 20231121 | 092500 | 19502410200 | 168000 | 168000 | 168100 | 167700 | 1551 |
| 674 | 20231121 | 092400 | 19241872800 | 168000 | 168400 | 168500 | 167700 | 1519 |
| 675 | 20231121 | 092300 | 18986426800 | 168400 | 169000 | 169000 | 168200 | 1825 |
| 676 | 20231121 | 092200 | 18678961000 | 169000 | 167700 | 169000 | 167600 | 3675 |
| 677 | 20231121 | 092100 | 18059889400 | 167700 | 167400 | 167800 | 167300 | 1204 |
| 678 | 20231121 | 092000 | 17858139000 | 167400 | 167800 | 168000 | 167300 | 1270 |
| 679 | 20231121 | 091900 | 17645270100 | 167800 | 167400 | 168200 | 167400 | 2547 |
| 680 | 20231121 | 091800 | 17217760400 | 167500 | 167300 | 167900 | 166500 | 5073 |
| 681 | 20231121 | 091700 | 16370752100 | 167200 | 168000 | 168000 | 167200 | 9455 |
| 682 | 20231121 | 091600 | 14786107200 | 168000 | 167800 | 168000 | 167700 | 2404 |
| 683 | 20231121 | 091500 | 14382587900 | 167900 | 167800 | 167900 | 167800 | 2135 |
| 684 | 20231121 | 091400 | 14024290800 | 167800 | 167800 | 168000 | 167700 | 1970 |
| 685 | 20231121 | 091300 | 13693677200 | 167800 | 168100 | 168100 | 167700 | 4044 |
| 686 | 20231121 | 091200 | 13014722600 | 168000 | 169100 | 169100 | 168000 | 5010 |
| 687 | 20231121 | 091100 | 12170518500 | 169100 | 169400 | 169400 | 168900 | 2697 |
| 688 | 20231121 | 091000 | 11714486900 | 169400 | 168800 | 169400 | 168700 | 5408 |
| 689 | 20231121 | 090900 | 10800845300 | 168800 | 168900 | 169000 | 168800 | 1662 |
| 690 | 20231121 | 090800 | 10520183900 | 168900 | 169000 | 169100 | 168300 | 1777 |
| 691 | 20231121 | 090700 | 10220322500 | 168400 | 168100 | 169300 | 168100 | 4059 |
| 692 | 20231121 | 090600 | 9534817700 | 168100 | 168300 | 168400 | 167900 | 3631 |
| 693 | 20231121 | 090500 | 8924412700 | 168200 | 168100 | 168700 | 167500 | 4934 |
| 694 | 20231121 | 090400 | 8095393300 | 168100 | 169000 | 169000 | 168100 | 7288 |
| 695 | 20231121 | 090300 | 6867016100 | 169000 | 169800 | 169900 | 169000 | 6098 |
| 696 | 20231121 | 090200 | 5834006700 | 169900 | 169400 | 170100 | 169300 | 8057 |
| 697 | 20231121 | 090100 | 4466361600 | 169400 | 170000 | 170200 | 168500 | 9646 |
| 698 | 20231121 | 090000 | 2832513600 | 170000 | 170800 | 171000 | 170000 | 16600 |