40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 3 | 20231121 | 203300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 4 | 20231121 | 203200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 5 | 20231121 | 203100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 6 | 20231121 | 203000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 7 | 20231121 | 202900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 8 | 20231121 | 202800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 9 | 20231121 | 202700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 10 | 20231121 | 202600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 11 | 20231121 | 202500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 12 | 20231121 | 202400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 13 | 20231121 | 202300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 14 | 20231121 | 202200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 15 | 20231121 | 202100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 16 | 20231121 | 202000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 17 | 20231121 | 201900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 18 | 20231121 | 201800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 19 | 20231121 | 201700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 20 | 20231121 | 201600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 21 | 20231121 | 201500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 22 | 20231121 | 201400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 23 | 20231121 | 201300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 24 | 20231121 | 201200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 25 | 20231121 | 201100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 26 | 20231121 | 201000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 27 | 20231121 | 200900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 28 | 20231121 | 200800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 29 | 20231121 | 200700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 30 | 20231121 | 200600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 31 | 20231121 | 200500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 32 | 20231121 | 200400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 33 | 20231121 | 200300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 34 | 20231121 | 200200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 35 | 20231121 | 200100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 36 | 20231121 | 200000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 37 | 20231121 | 195900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 38 | 20231121 | 195800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 39 | 20231121 | 195700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 40 | 20231121 | 195600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 41 | 20231121 | 195500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 42 | 20231121 | 195400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 43 | 20231121 | 195300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 44 | 20231121 | 195200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 45 | 20231121 | 195100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 46 | 20231121 | 195000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 47 | 20231121 | 194900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 48 | 20231121 | 194800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 49 | 20231121 | 194700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 50 | 20231121 | 194600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 51 | 20231121 | 194500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 52 | 20231121 | 194400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 53 | 20231121 | 194300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 54 | 20231121 | 194200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 55 | 20231121 | 194100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 56 | 20231121 | 194000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 57 | 20231121 | 193900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 58 | 20231121 | 193800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 59 | 20231121 | 193700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 60 | 20231121 | 193600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 61 | 20231121 | 193500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 62 | 20231121 | 193400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 63 | 20231121 | 193300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 64 | 20231121 | 193200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 65 | 20231121 | 193100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 66 | 20231121 | 193000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 67 | 20231121 | 192900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 68 | 20231121 | 192800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 69 | 20231121 | 192700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 70 | 20231121 | 192600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 71 | 20231121 | 192500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 72 | 20231121 | 192400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 73 | 20231121 | 192300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 74 | 20231121 | 192200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 75 | 20231121 | 192100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 76 | 20231121 | 192000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 77 | 20231121 | 191900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 78 | 20231121 | 191800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 79 | 20231121 | 191700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 80 | 20231121 | 191600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 81 | 20231121 | 191500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 82 | 20231121 | 191400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 83 | 20231121 | 191300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 84 | 20231121 | 191200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 85 | 20231121 | 191100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 86 | 20231121 | 191000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 87 | 20231121 | 190900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 88 | 20231121 | 190800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 89 | 20231121 | 190700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 90 | 20231121 | 190600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 91 | 20231121 | 190500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 92 | 20231121 | 190400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 93 | 20231121 | 190300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 94 | 20231121 | 190200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 95 | 20231121 | 190100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 96 | 20231121 | 190000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 97 | 20231121 | 185900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 98 | 20231121 | 185800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 99 | 20231121 | 185700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 100 | 20231121 | 185600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 101 | 20231121 | 185500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 102 | 20231121 | 185400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 103 | 20231121 | 185300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 104 | 20231121 | 185200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 105 | 20231121 | 185100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 106 | 20231121 | 185000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 107 | 20231121 | 184900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 108 | 20231121 | 184800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 109 | 20231121 | 184700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 110 | 20231121 | 184600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 111 | 20231121 | 184500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 112 | 20231121 | 184400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 113 | 20231121 | 184300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 114 | 20231121 | 184200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 115 | 20231121 | 184100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 116 | 20231121 | 184000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 117 | 20231121 | 183900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 118 | 20231121 | 183800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 119 | 20231121 | 183700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 120 | 20231121 | 183600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 121 | 20231121 | 183500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 122 | 20231121 | 183400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 123 | 20231121 | 183300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 124 | 20231121 | 183200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 125 | 20231121 | 183100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 126 | 20231121 | 183000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 127 | 20231121 | 182900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 128 | 20231121 | 182800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 129 | 20231121 | 182700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 130 | 20231121 | 182600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 131 | 20231121 | 182500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 132 | 20231121 | 182400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 133 | 20231121 | 182300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 134 | 20231121 | 182200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 135 | 20231121 | 182100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 136 | 20231121 | 182000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 137 | 20231121 | 181900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 138 | 20231121 | 181800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 139 | 20231121 | 181700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 140 | 20231121 | 181600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 141 | 20231121 | 181500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 142 | 20231121 | 181400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 143 | 20231121 | 181300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 144 | 20231121 | 181200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 145 | 20231121 | 181100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 146 | 20231121 | 181000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 147 | 20231121 | 180900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 148 | 20231121 | 180800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 149 | 20231121 | 180700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 150 | 20231121 | 180600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 151 | 20231121 | 180500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 152 | 20231121 | 180400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 153 | 20231121 | 180300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 154 | 20231121 | 180200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 155 | 20231121 | 180100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 156 | 20231121 | 180000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 157 | 20231121 | 175900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 158 | 20231121 | 175800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 159 | 20231121 | 175700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 160 | 20231121 | 175600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 161 | 20231121 | 175500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 162 | 20231121 | 175400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 163 | 20231121 | 175300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20231121 | 175200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20231121 | 175100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20231121 | 175000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20231121 | 174900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20231121 | 174800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20231121 | 174700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20231121 | 174600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20231121 | 174500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20231121 | 174400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20231121 | 174300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 174 | 20231121 | 174200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 175 | 20231121 | 174100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 176 | 20231121 | 174000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 177 | 20231121 | 173900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 178 | 20231121 | 173800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 179 | 20231121 | 173700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 180 | 20231121 | 173600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 181 | 20231121 | 173500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 182 | 20231121 | 173400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 183 | 20231121 | 173300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 184 | 20231121 | 173200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 185 | 20231121 | 173100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 186 | 20231121 | 173000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 187 | 20231121 | 172900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 188 | 20231121 | 172800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 189 | 20231121 | 172700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 190 | 20231121 | 172600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 191 | 20231121 | 172500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 192 | 20231121 | 172400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 193 | 20231121 | 172300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 194 | 20231121 | 172200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 195 | 20231121 | 172100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 196 | 20231121 | 172000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 197 | 20231121 | 171900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 198 | 20231121 | 171800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 199 | 20231121 | 171700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 200 | 20231121 | 171600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 201 | 20231121 | 171500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 202 | 20231121 | 171400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 203 | 20231121 | 171300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 204 | 20231121 | 171200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 205 | 20231121 | 171100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 206 | 20231121 | 171000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 207 | 20231121 | 170900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 208 | 20231121 | 170800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 209 | 20231121 | 170700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 210 | 20231121 | 170600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 211 | 20231121 | 170500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 212 | 20231121 | 170400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 213 | 20231121 | 170300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 214 | 20231121 | 170200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 215 | 20231121 | 170100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 216 | 20231121 | 170000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 217 | 20231121 | 165900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 218 | 20231121 | 165800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 219 | 20231121 | 165700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 220 | 20231121 | 165600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 221 | 20231121 | 165500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 222 | 20231121 | 165400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 223 | 20231121 | 165300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 224 | 20231121 | 165200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 225 | 20231121 | 165100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 226 | 20231121 | 165000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 227 | 20231121 | 164900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 228 | 20231121 | 164800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 229 | 20231121 | 164700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 230 | 20231121 | 164600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 231 | 20231121 | 164500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 232 | 20231121 | 164400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 233 | 20231121 | 164300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 234 | 20231121 | 164200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 235 | 20231121 | 164100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 236 | 20231121 | 164000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 237 | 20231121 | 163900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 238 | 20231121 | 163800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 239 | 20231121 | 163700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 240 | 20231121 | 163600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 241 | 20231121 | 163500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 242 | 20231121 | 163400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 243 | 20231121 | 163300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 244 | 20231121 | 163200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 245 | 20231121 | 163100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 246 | 20231121 | 163000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 247 | 20231121 | 162900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 248 | 20231121 | 162800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 249 | 20231121 | 162700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 250 | 20231121 | 162600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 251 | 20231121 | 162500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 252 | 20231121 | 162400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 253 | 20231121 | 162300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 254 | 20231121 | 162200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 255 | 20231121 | 162100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 256 | 20231121 | 162000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 257 | 20231121 | 161900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 258 | 20231121 | 161800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 259 | 20231121 | 161700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 260 | 20231121 | 161600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 261 | 20231121 | 161500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 262 | 20231121 | 161400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 263 | 20231121 | 161300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 264 | 20231121 | 161200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 265 | 20231121 | 161100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 266 | 20231121 | 161000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 267 | 20231121 | 160900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 268 | 20231121 | 160800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 269 | 20231121 | 160700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 270 | 20231121 | 160600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 271 | 20231121 | 160500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 272 | 20231121 | 160400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 273 | 20231121 | 160300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 274 | 20231121 | 160200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 275 | 20231121 | 160100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 276 | 20231121 | 160000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 277 | 20231121 | 155900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 278 | 20231121 | 155800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 279 | 20231121 | 155700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 280 | 20231121 | 155600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 281 | 20231121 | 155500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 282 | 20231121 | 155400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 283 | 20231121 | 155300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 284 | 20231121 | 155200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 285 | 20231121 | 155100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 286 | 20231121 | 155000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 287 | 20231121 | 154900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 288 | 20231121 | 154800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 289 | 20231121 | 154700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 290 | 20231121 | 154600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 291 | 20231121 | 154500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 292 | 20231121 | 154400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 293 | 20231121 | 154300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 294 | 20231121 | 154200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 295 | 20231121 | 154100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 296 | 20231121 | 154000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 297 | 20231121 | 153900 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 298 | 20231121 | 153800 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 299 | 20231121 | 153700 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 300 | 20231121 | 153600 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 301 | 20231121 | 153500 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 302 | 20231121 | 153400 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 303 | 20231121 | 153300 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 304 | 20231121 | 153200 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 305 | 20231121 | 153100 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 0 |
| 306 | 20231121 | 153000 | 10210299700 | 119700 | 119700 | 119700 | 119700 | 6185 |
| 307 | 20231121 | 152900 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 308 | 20231121 | 152800 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 309 | 20231121 | 152700 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 310 | 20231121 | 152600 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 311 | 20231121 | 152500 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 312 | 20231121 | 152400 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 313 | 20231121 | 152300 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 314 | 20231121 | 152200 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 315 | 20231121 | 152100 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 316 | 20231121 | 152000 | 9469955200 | 119700 | 119700 | 119700 | 119700 | 0 |
| 317 | 20231121 | 151900 | 9469955200 | 119700 | 119700 | 119800 | 119600 | 279 |
| 318 | 20231121 | 151800 | 9436553200 | 119600 | 119600 | 119700 | 119600 | 81 |
| 319 | 20231121 | 151700 | 9426864100 | 119600 | 119500 | 119700 | 119500 | 187 |
| 320 | 20231121 | 151600 | 9404506700 | 119500 | 119500 | 119600 | 119500 | 207 |
| 321 | 20231121 | 151500 | 9379756700 | 119600 | 119700 | 119700 | 119500 | 211 |
| 322 | 20231121 | 151400 | 9354526800 | 119700 | 119500 | 119700 | 119500 | 226 |
| 323 | 20231121 | 151300 | 9327504500 | 119500 | 119600 | 119600 | 119500 | 338 |
| 324 | 20231121 | 151200 | 9287102100 | 119600 | 119600 | 119600 | 119500 | 177 |
| 325 | 20231121 | 151100 | 9265941200 | 119500 | 119500 | 119600 | 119500 | 262 |
| 326 | 20231121 | 151000 | 9234626700 | 119500 | 119600 | 119700 | 119500 | 199 |
| 327 | 20231121 | 150900 | 9210830400 | 119600 | 119700 | 119700 | 119600 | 143 |
| 328 | 20231121 | 150800 | 9193726800 | 119600 | 119700 | 119700 | 119600 | 211 |
| 329 | 20231121 | 150700 | 9168487000 | 119600 | 119600 | 119700 | 119600 | 167 |
| 330 | 20231121 | 150600 | 9148512700 | 119700 | 119600 | 119700 | 119600 | 173 |
| 331 | 20231121 | 150500 | 9127821100 | 119600 | 119700 | 119700 | 119600 | 188 |
| 332 | 20231121 | 150400 | 9105334800 | 119600 | 119600 | 119700 | 119600 | 175 |
| 333 | 20231121 | 150300 | 9084402400 | 119600 | 119600 | 119700 | 119600 | 188 |
| 334 | 20231121 | 150200 | 9061916200 | 119600 | 119700 | 119700 | 119600 | 112 |
| 335 | 20231121 | 150100 | 9048515200 | 119700 | 119500 | 119700 | 119500 | 420 |
| 336 | 20231121 | 150000 | 8998280500 | 119500 | 119500 | 119600 | 119400 | 137 |
| 337 | 20231121 | 145900 | 8981908500 | 119500 | 119500 | 119600 | 119400 | 549 |
| 338 | 20231121 | 145800 | 8916301700 | 119500 | 119500 | 119500 | 119500 | 341 |
| 339 | 20231121 | 145700 | 8875552200 | 119600 | 119500 | 119600 | 119500 | 223 |
| 340 | 20231121 | 145600 | 8848900500 | 119500 | 119600 | 119600 | 119500 | 523 |
| 341 | 20231121 | 145500 | 8786387300 | 119500 | 119500 | 119600 | 119500 | 615 |
| 342 | 20231121 | 145400 | 8712847900 | 119500 | 119500 | 119600 | 119500 | 395 |
| 343 | 20231121 | 145300 | 8665644800 | 119500 | 119500 | 119600 | 119500 | 340 |
| 344 | 20231121 | 145200 | 8625010100 | 119500 | 119500 | 119600 | 119500 | 337 |
| 345 | 20231121 | 145100 | 8584734400 | 119500 | 119700 | 119700 | 119500 | 349 |
| 346 | 20231121 | 145000 | 8542995900 | 119700 | 119500 | 119800 | 119500 | 721 |
| 347 | 20231121 | 144900 | 8456774200 | 119500 | 119500 | 119500 | 119500 | 353 |
| 348 | 20231121 | 144800 | 8414590700 | 119500 | 119500 | 119600 | 119500 | 355 |
| 349 | 20231121 | 144700 | 8372163100 | 119500 | 119500 | 119600 | 119500 | 432 |
| 350 | 20231121 | 144600 | 8320538000 | 119500 | 119500 | 119500 | 119500 | 356 |
| 351 | 20231121 | 144500 | 8277996000 | 119500 | 119500 | 119600 | 119500 | 274 |
| 352 | 20231121 | 144400 | 8245249900 | 119500 | 119500 | 119600 | 119500 | 456 |
| 353 | 20231121 | 144300 | 8190746700 | 119500 | 119500 | 119500 | 119500 | 325 |
| 354 | 20231121 | 144200 | 8151909200 | 119500 | 119500 | 119600 | 119500 | 488 |
| 355 | 20231121 | 144100 | 8093581200 | 119500 | 119500 | 119600 | 119500 | 359 |
| 356 | 20231121 | 144000 | 8050669500 | 119500 | 119500 | 119600 | 119500 | 355 |
| 357 | 20231121 | 143900 | 8008236700 | 119500 | 119500 | 119600 | 119500 | 392 |
| 358 | 20231121 | 143800 | 7961389600 | 119500 | 119500 | 119600 | 119500 | 279 |
| 359 | 20231121 | 143700 | 7928044800 | 119500 | 119500 | 119600 | 119500 | 435 |
| 360 | 20231121 | 143600 | 7876056000 | 119500 | 119500 | 119600 | 119500 | 435 |
| 361 | 20231121 | 143500 | 7824047500 | 119500 | 119500 | 119600 | 119500 | 497 |
| 362 | 20231121 | 143400 | 7764648900 | 119500 | 119500 | 119500 | 119500 | 471 |
| 363 | 20231121 | 143300 | 7708364400 | 119500 | 119500 | 119600 | 119500 | 492 |
| 364 | 20231121 | 143200 | 7649561900 | 119500 | 119500 | 119600 | 119500 | 417 |
| 365 | 20231121 | 143100 | 7599729000 | 119500 | 119500 | 119500 | 119500 | 207 |
| 366 | 20231121 | 143000 | 7574992500 | 119500 | 119500 | 119600 | 119500 | 379 |
| 367 | 20231121 | 142900 | 7529701500 | 119500 | 119500 | 119600 | 119400 | 309 |
| 368 | 20231121 | 142800 | 7492767700 | 119500 | 119500 | 119500 | 119400 | 463 |
| 369 | 20231121 | 142700 | 7437447500 | 119500 | 119500 | 119600 | 119500 | 220 |
| 370 | 20231121 | 142600 | 7411154600 | 119500 | 119500 | 119600 | 119500 | 389 |
| 371 | 20231121 | 142500 | 7364653900 | 119500 | 119500 | 119600 | 119500 | 442 |
| 372 | 20231121 | 142400 | 7311832000 | 119500 | 119500 | 119600 | 119500 | 231 |
| 373 | 20231121 | 142300 | 7284219000 | 119500 | 119600 | 119700 | 119500 | 227 |
| 374 | 20231121 | 142200 | 7257069000 | 119500 | 119500 | 119600 | 119500 | 235 |
| 375 | 20231121 | 142100 | 7228982500 | 119500 | 119500 | 119600 | 119500 | 387 |
| 376 | 20231121 | 142000 | 7182724200 | 119500 | 119500 | 119700 | 119500 | 856 |
| 377 | 20231121 | 141900 | 7080372300 | 119500 | 119500 | 119500 | 119500 | 240 |
| 378 | 20231121 | 141800 | 7051692300 | 119500 | 119500 | 119600 | 119500 | 426 |
| 379 | 20231121 | 141700 | 7000780600 | 119500 | 119500 | 119600 | 119500 | 220 |
| 380 | 20231121 | 141600 | 6974489400 | 119500 | 119500 | 119500 | 119500 | 342 |
| 381 | 20231121 | 141500 | 6933620400 | 119500 | 119500 | 119600 | 119500 | 201 |
| 382 | 20231121 | 141400 | 6909600500 | 119500 | 119500 | 119600 | 119500 | 363 |
| 383 | 20231121 | 141300 | 6866213800 | 119600 | 119500 | 119600 | 119500 | 300 |
| 384 | 20231121 | 141200 | 6830363200 | 119500 | 119500 | 119600 | 119500 | 137 |
| 385 | 20231121 | 141100 | 6813990100 | 119500 | 119600 | 119600 | 119500 | 426 |
| 386 | 20231121 | 141000 | 6763067500 | 119500 | 119500 | 119600 | 119500 | 267 |
| 387 | 20231121 | 140900 | 6731157700 | 119500 | 119400 | 119500 | 119400 | 315 |
| 388 | 20231121 | 140800 | 6693534700 | 119400 | 119400 | 119500 | 119400 | 330 |
| 389 | 20231121 | 140700 | 6654117700 | 119400 | 119500 | 119800 | 119400 | 1534 |
| 390 | 20231121 | 140600 | 6470858700 | 119500 | 119500 | 119700 | 119500 | 581 |
| 391 | 20231121 | 140500 | 6401387200 | 119500 | 119500 | 119600 | 119500 | 165 |
| 392 | 20231121 | 140400 | 6381668400 | 119500 | 119500 | 119500 | 119500 | 183 |
| 393 | 20231121 | 140300 | 6359799900 | 119500 | 119500 | 119600 | 119500 | 215 |
| 394 | 20231121 | 140200 | 6334102800 | 119500 | 119500 | 119600 | 119500 | 311 |
| 395 | 20231121 | 140100 | 6296936800 | 119500 | 119500 | 119500 | 119500 | 194 |
| 396 | 20231121 | 140000 | 6273753800 | 119500 | 119600 | 119600 | 119500 | 185 |
| 397 | 20231121 | 135900 | 6251645800 | 119500 | 119500 | 119600 | 119500 | 326 |
| 398 | 20231121 | 135800 | 6212681200 | 119500 | 119600 | 119600 | 119500 | 185 |
| 399 | 20231121 | 135700 | 6190573600 | 119500 | 119500 | 119600 | 119500 | 263 |
| 400 | 20231121 | 135600 | 6159141700 | 119500 | 119600 | 119600 | 119500 | 144 |
| 401 | 20231121 | 135500 | 6141931800 | 119600 | 119500 | 119600 | 119500 | 346 |
| 402 | 20231121 | 135400 | 6100571800 | 119500 | 119500 | 119600 | 119500 | 164 |
| 403 | 20231121 | 135300 | 6080972900 | 119500 | 119600 | 119700 | 119500 | 253 |
| 404 | 20231121 | 135200 | 6050718700 | 119600 | 119600 | 119700 | 119600 | 332 |
| 405 | 20231121 | 135100 | 6011004600 | 119600 | 119600 | 119700 | 119600 | 115 |
| 406 | 20231121 | 135000 | 5997250200 | 119600 | 119600 | 119700 | 119500 | 253 |
| 407 | 20231121 | 134900 | 5966990100 | 119600 | 119600 | 119700 | 119600 | 214 |
| 408 | 20231121 | 134800 | 5941394500 | 119600 | 119700 | 119900 | 119600 | 255 |
| 409 | 20231121 | 134700 | 5910880500 | 119700 | 119600 | 119700 | 119600 | 230 |
| 410 | 20231121 | 134600 | 5883357800 | 119600 | 119600 | 119700 | 119600 | 166 |
| 411 | 20231121 | 134500 | 5863504100 | 119700 | 119600 | 119700 | 119500 | 331 |
| 412 | 20231121 | 134400 | 5823921400 | 119600 | 119700 | 119700 | 119500 | 224 |
| 413 | 20231121 | 134300 | 5797135100 | 119700 | 119500 | 119700 | 119400 | 271 |
| 414 | 20231121 | 134200 | 5764742700 | 119500 | 119500 | 119600 | 119400 | 190 |
| 415 | 20231121 | 134100 | 5742047100 | 119500 | 119500 | 119600 | 119400 | 238 |
| 416 | 20231121 | 134000 | 5713606500 | 119500 | 119500 | 119600 | 119400 | 360 |
| 417 | 20231121 | 133900 | 5670599100 | 119500 | 119500 | 119600 | 119400 | 97 |
| 418 | 20231121 | 133800 | 5659007400 | 119500 | 119500 | 119700 | 119400 | 266 |
| 419 | 20231121 | 133700 | 5627222700 | 119500 | 119400 | 119600 | 119400 | 264 |
| 420 | 20231121 | 133600 | 5595671000 | 119400 | 119400 | 119500 | 119400 | 488 |
| 421 | 20231121 | 133500 | 5537390800 | 119500 | 119400 | 119600 | 119400 | 231 |
| 422 | 20231121 | 133400 | 5509791100 | 119400 | 119400 | 119500 | 119400 | 217 |
| 423 | 20231121 | 133300 | 5483877800 | 119400 | 119500 | 119600 | 119400 | 301 |
| 424 | 20231121 | 133200 | 5447904600 | 119600 | 119500 | 119600 | 119500 | 132 |
| 425 | 20231121 | 133100 | 5432129200 | 119500 | 119500 | 119500 | 119500 | 514 |
| 426 | 20231121 | 133000 | 5370706200 | 119600 | 119500 | 119600 | 119500 | 121 |
| 427 | 20231121 | 132900 | 5356245000 | 119600 | 119500 | 119600 | 119500 | 318 |
| 428 | 20231121 | 132800 | 5318230500 | 119500 | 119500 | 119600 | 119500 | 250 |
| 429 | 20231121 | 132700 | 5288353200 | 119500 | 119600 | 119700 | 119500 | 199 |
| 430 | 20231121 | 132600 | 5264559300 | 119600 | 119600 | 119600 | 119500 | 339 |
| 431 | 20231121 | 132500 | 5224023600 | 119600 | 119500 | 119600 | 119500 | 204 |
| 432 | 20231121 | 132400 | 5199632600 | 119500 | 119500 | 119600 | 119500 | 402 |
| 433 | 20231121 | 132300 | 5151578400 | 119500 | 119600 | 119700 | 119500 | 620 |
| 434 | 20231121 | 132200 | 5077428500 | 119600 | 119800 | 119800 | 119600 | 327 |
| 435 | 20231121 | 132100 | 5038296100 | 119700 | 119700 | 119900 | 119700 | 278 |
| 436 | 20231121 | 132000 | 5005010500 | 119700 | 119700 | 119800 | 119700 | 292 |
| 437 | 20231121 | 131900 | 4970049800 | 119800 | 119800 | 119800 | 119700 | 334 |
| 438 | 20231121 | 131800 | 4930051500 | 119800 | 119800 | 120000 | 119800 | 98 |
| 439 | 20231121 | 131700 | 4918304500 | 119800 | 119900 | 119900 | 119800 | 377 |
| 440 | 20231121 | 131600 | 4873132900 | 119900 | 119800 | 119900 | 119700 | 66 |
| 441 | 20231121 | 131500 | 4865225100 | 119800 | 119900 | 120000 | 119800 | 88 |
| 442 | 20231121 | 131400 | 4854673000 | 119900 | 119800 | 120000 | 119800 | 91 |
| 443 | 20231121 | 131300 | 4843761300 | 119800 | 119900 | 120000 | 119800 | 148 |
| 444 | 20231121 | 131200 | 4826017100 | 120100 | 120100 | 120100 | 119900 | 117 |
| 445 | 20231121 | 131100 | 4811977500 | 120000 | 120000 | 120100 | 119900 | 106 |
| 446 | 20231121 | 131000 | 4799256400 | 120000 | 120000 | 120100 | 119800 | 129 |
| 447 | 20231121 | 130900 | 4783779900 | 119700 | 119900 | 120000 | 119700 | 129 |
| 448 | 20231121 | 130800 | 4768320000 | 120000 | 120000 | 120100 | 120000 | 61 |
| 449 | 20231121 | 130700 | 4760996900 | 120000 | 120000 | 120100 | 120000 | 136 |
| 450 | 20231121 | 130600 | 4744672800 | 120000 | 119900 | 120000 | 119900 | 77 |
| 451 | 20231121 | 130500 | 4735437200 | 119800 | 120000 | 120000 | 119800 | 91 |
| 452 | 20231121 | 130400 | 4724524900 | 119900 | 120000 | 120000 | 119800 | 177 |
| 453 | 20231121 | 130300 | 4703312200 | 120000 | 120000 | 120100 | 119800 | 254 |
| 454 | 20231121 | 130200 | 4672829200 | 120000 | 120000 | 120100 | 120000 | 115 |
| 455 | 20231121 | 130100 | 4659027500 | 119900 | 119900 | 120000 | 119800 | 49 |
| 456 | 20231121 | 130000 | 4653152100 | 119900 | 119900 | 120000 | 119900 | 96 |
| 457 | 20231121 | 125900 | 4641638000 | 119900 | 119800 | 120000 | 119700 | 198 |
| 458 | 20231121 | 125800 | 4617913300 | 119800 | 119800 | 119900 | 119800 | 67 |
| 459 | 20231121 | 125700 | 4609884200 | 119900 | 119900 | 120000 | 119700 | 66 |
| 460 | 20231121 | 125600 | 4601973900 | 119900 | 119900 | 119900 | 119800 | 80 |
| 461 | 20231121 | 125500 | 4592384800 | 120000 | 119900 | 120000 | 119700 | 233 |
| 462 | 20231121 | 125400 | 4564461700 | 120000 | 119900 | 120000 | 119800 | 101 |
| 463 | 20231121 | 125300 | 4552350900 | 119800 | 119900 | 120000 | 119800 | 62 |
| 464 | 20231121 | 125200 | 4544918300 | 119900 | 120000 | 120000 | 119900 | 76 |
| 465 | 20231121 | 125100 | 4535801600 | 120000 | 119800 | 120000 | 119800 | 138 |
| 466 | 20231121 | 125000 | 4519251300 | 119800 | 120000 | 120000 | 119700 | 177 |
| 467 | 20231121 | 124900 | 4498038800 | 119900 | 120000 | 120100 | 119900 | 63 |
| 468 | 20231121 | 124800 | 4490480200 | 120000 | 120000 | 120100 | 120000 | 156 |
| 469 | 20231121 | 124700 | 4471755100 | 119900 | 119700 | 119900 | 119700 | 99 |
| 470 | 20231121 | 124600 | 4459894000 | 119700 | 120000 | 120000 | 119700 | 204 |
| 471 | 20231121 | 124500 | 4435441400 | 119900 | 120000 | 120100 | 119900 | 92 |
| 472 | 20231121 | 124400 | 4424405500 | 120000 | 119700 | 120000 | 119700 | 137 |
| 473 | 20231121 | 124300 | 4407975500 | 119800 | 119800 | 119900 | 119800 | 86 |
| 474 | 20231121 | 124200 | 4397670200 | 119800 | 119900 | 120000 | 119800 | 125 |
| 475 | 20231121 | 124100 | 4382683700 | 119700 | 120000 | 120000 | 119700 | 151 |
| 476 | 20231121 | 124000 | 4364594000 | 120000 | 119900 | 120100 | 119900 | 145 |
| 477 | 20231121 | 123900 | 4347195600 | 120000 | 120000 | 120100 | 120000 | 131 |
| 478 | 20231121 | 123800 | 4331469500 | 120000 | 120000 | 120100 | 119700 | 357 |
| 479 | 20231121 | 123700 | 4288639400 | 120000 | 120100 | 120100 | 119700 | 170 |
| 480 | 20231121 | 123600 | 4268261400 | 120100 | 119900 | 120200 | 119900 | 245 |
| 481 | 20231121 | 123500 | 4238860800 | 119900 | 120000 | 120000 | 119700 | 185 |
| 482 | 20231121 | 123400 | 4216668200 | 119700 | 120000 | 120000 | 119700 | 140 |
| 483 | 20231121 | 123300 | 4199875600 | 119900 | 119900 | 120200 | 119800 | 210 |
| 484 | 20231121 | 123200 | 4174683800 | 119800 | 119900 | 120000 | 119700 | 157 |
| 485 | 20231121 | 123100 | 4155864700 | 119900 | 119800 | 120100 | 119800 | 133 |
| 486 | 20231121 | 123000 | 4139912500 | 119900 | 120000 | 120000 | 119800 | 146 |
| 487 | 20231121 | 122900 | 4122406600 | 119800 | 119900 | 120000 | 119800 | 190 |
| 488 | 20231121 | 122800 | 4099623900 | 119900 | 119800 | 120000 | 119800 | 137 |
| 489 | 20231121 | 122700 | 4083198000 | 119900 | 119900 | 120000 | 119800 | 124 |
| 490 | 20231121 | 122600 | 4068331200 | 119900 | 120000 | 120200 | 119800 | 167 |
| 491 | 20231121 | 122500 | 4048289700 | 120000 | 119800 | 120000 | 119800 | 69 |
| 492 | 20231121 | 122400 | 4040014300 | 120100 | 119800 | 120200 | 119800 | 156 |
| 493 | 20231121 | 122300 | 4021309200 | 119800 | 120100 | 120100 | 119800 | 187 |
| 494 | 20231121 | 122200 | 3998872700 | 120100 | 119900 | 120100 | 119800 | 171 |
| 495 | 20231121 | 122100 | 3978361200 | 119900 | 119800 | 120100 | 119700 | 191 |
| 496 | 20231121 | 122000 | 3955460000 | 119900 | 119800 | 119900 | 119800 | 74 |
| 497 | 20231121 | 121900 | 3946591800 | 119800 | 119700 | 120100 | 119700 | 171 |
| 498 | 20231121 | 121800 | 3926111300 | 119700 | 119900 | 120100 | 119700 | 114 |
| 499 | 20231121 | 121700 | 3912436800 | 119900 | 119800 | 119900 | 119700 | 160 |
| 500 | 20231121 | 121600 | 3893272000 | 119800 | 119700 | 119900 | 119700 | 170 |
| 501 | 20231121 | 121500 | 3872905700 | 119900 | 119700 | 119900 | 119700 | 106 |
| 502 | 20231121 | 121400 | 3860210100 | 119700 | 119800 | 119900 | 119600 | 343 |
| 503 | 20231121 | 121300 | 3819137600 | 119700 | 119800 | 119800 | 119600 | 127 |
| 504 | 20231121 | 121200 | 3803937600 | 119900 | 119800 | 119900 | 119600 | 170 |
| 505 | 20231121 | 121100 | 3783578500 | 119800 | 119800 | 120000 | 119600 | 192 |
| 506 | 20231121 | 121000 | 3760563400 | 119800 | 119900 | 119900 | 119600 | 310 |
| 507 | 20231121 | 120900 | 3723441600 | 119800 | 119800 | 120000 | 119700 | 247 |
| 508 | 20231121 | 120800 | 3693866500 | 119800 | 119900 | 120200 | 119700 | 167 |
| 509 | 20231121 | 120700 | 3673858700 | 119800 | 120000 | 120100 | 119700 | 269 |
| 510 | 20231121 | 120600 | 3641584200 | 120000 | 119900 | 120100 | 119800 | 134 |
| 511 | 20231121 | 120500 | 3625507900 | 119900 | 119800 | 119900 | 119700 | 291 |
| 512 | 20231121 | 120400 | 3590646800 | 119800 | 119900 | 119900 | 119700 | 157 |
| 513 | 20231121 | 120300 | 3571834200 | 119800 | 119800 | 119900 | 119700 | 174 |
| 514 | 20231121 | 120200 | 3550985200 | 119800 | 119700 | 119900 | 119700 | 138 |
| 515 | 20231121 | 120100 | 3534453100 | 119700 | 119900 | 120000 | 119700 | 368 |
| 516 | 20231121 | 120000 | 3490362700 | 119900 | 119700 | 120100 | 119700 | 219 |
| 517 | 20231121 | 115900 | 3464109300 | 119700 | 119800 | 120000 | 119700 | 224 |
| 518 | 20231121 | 115800 | 3437242600 | 119800 | 120000 | 120000 | 119700 | 225 |
| 519 | 20231121 | 115700 | 3410269900 | 119900 | 119900 | 119900 | 119800 | 165 |
| 520 | 20231121 | 115600 | 3390494000 | 119900 | 119900 | 120000 | 119700 | 169 |
| 521 | 20231121 | 115500 | 3370239100 | 119900 | 119800 | 120200 | 119800 | 137 |
| 522 | 20231121 | 115400 | 3353812400 | 119800 | 119900 | 120200 | 119800 | 275 |
| 523 | 20231121 | 115300 | 3320834300 | 119800 | 119900 | 119900 | 119700 | 130 |
| 524 | 20231121 | 115200 | 3305259300 | 119900 | 119900 | 120100 | 119800 | 366 |
| 525 | 20231121 | 115100 | 3261371900 | 120000 | 120000 | 120100 | 119800 | 229 |
| 526 | 20231121 | 115000 | 3233903500 | 120000 | 119800 | 120100 | 119800 | 121 |
| 527 | 20231121 | 114900 | 3219392800 | 119800 | 120000 | 120300 | 119800 | 138 |
| 528 | 20231121 | 114800 | 3202836800 | 120000 | 120100 | 120300 | 119800 | 359 |
| 529 | 20231121 | 114700 | 3159739200 | 120100 | 119900 | 120100 | 119800 | 272 |
| 530 | 20231121 | 114600 | 3127112900 | 119900 | 120000 | 120000 | 119800 | 166 |
| 531 | 20231121 | 114500 | 3107199800 | 120100 | 119900 | 120100 | 119900 | 96 |
| 532 | 20231121 | 114400 | 3095682500 | 119900 | 119900 | 120200 | 119900 | 277 |
| 533 | 20231121 | 114300 | 3062444700 | 119900 | 120200 | 120300 | 119800 | 274 |
| 534 | 20231121 | 114200 | 3029561400 | 120100 | 119900 | 120100 | 119900 | 188 |
| 535 | 20231121 | 114100 | 3006999700 | 119900 | 119900 | 120200 | 119900 | 137 |
| 536 | 20231121 | 114000 | 2990569700 | 120100 | 120000 | 120200 | 119900 | 304 |
| 537 | 20231121 | 113900 | 2954079600 | 120100 | 120100 | 120200 | 120000 | 134 |
| 538 | 20231121 | 113800 | 2937992100 | 120100 | 120000 | 120200 | 120000 | 38 |
| 539 | 20231121 | 113700 | 2933426400 | 120000 | 120200 | 120200 | 119800 | 233 |
| 540 | 20231121 | 113600 | 2905461000 | 120100 | 120000 | 120200 | 119800 | 178 |
| 541 | 20231121 | 113500 | 2884103500 | 120000 | 119900 | 120200 | 119900 | 86 |
| 542 | 20231121 | 113400 | 2873781800 | 119900 | 119800 | 120100 | 119800 | 280 |
| 543 | 20231121 | 113300 | 2840205400 | 119800 | 120100 | 120200 | 119800 | 190 |
| 544 | 20231121 | 113200 | 2817411400 | 120200 | 119900 | 120200 | 119800 | 209 |
| 545 | 20231121 | 113100 | 2792332000 | 119800 | 120000 | 120200 | 119800 | 145 |
| 546 | 20231121 | 113000 | 2774931300 | 120000 | 119700 | 120100 | 119700 | 103 |
| 547 | 20231121 | 112900 | 2762578100 | 119700 | 120100 | 120100 | 119700 | 145 |
| 548 | 20231121 | 112800 | 2745186500 | 119800 | 120000 | 120100 | 119700 | 84 |
| 549 | 20231121 | 112700 | 2735118400 | 120100 | 120000 | 120100 | 119800 | 101 |
| 550 | 20231121 | 112600 | 2722998900 | 120000 | 120000 | 120000 | 119800 | 109 |
| 551 | 20231121 | 112500 | 2709931200 | 120000 | 120000 | 120300 | 119800 | 302 |
| 552 | 20231121 | 112400 | 2673693300 | 120100 | 119900 | 120200 | 119900 | 97 |
| 553 | 20231121 | 112300 | 2662042600 | 119900 | 119900 | 120000 | 119800 | 146 |
| 554 | 20231121 | 112200 | 2644535900 | 119900 | 119900 | 120200 | 119900 | 149 |
| 555 | 20231121 | 112100 | 2626651400 | 119900 | 120100 | 120200 | 119900 | 119 |
| 556 | 20231121 | 112000 | 2612366700 | 120000 | 119900 | 120000 | 119800 | 202 |
| 557 | 20231121 | 111900 | 2588140800 | 119900 | 119800 | 120100 | 119800 | 151 |
| 558 | 20231121 | 111800 | 2570033500 | 119900 | 120100 | 120200 | 119800 | 145 |
| 559 | 20231121 | 111700 | 2552640300 | 120100 | 120000 | 120100 | 119700 | 160 |
| 560 | 20231121 | 111600 | 2533445300 | 120000 | 120000 | 120100 | 119800 | 230 |
| 561 | 20231121 | 111500 | 2505871700 | 120000 | 119900 | 120000 | 119800 | 178 |
| 562 | 20231121 | 111400 | 2484528400 | 119900 | 119900 | 120000 | 119800 | 111 |
| 563 | 20231121 | 111300 | 2471214700 | 119900 | 119900 | 120000 | 119800 | 206 |
| 564 | 20231121 | 111200 | 2446516500 | 119800 | 119900 | 119900 | 119800 | 70 |
| 565 | 20231121 | 111100 | 2438126700 | 119900 | 120000 | 120200 | 119900 | 134 |
| 566 | 20231121 | 111000 | 2422041000 | 120000 | 120100 | 120200 | 119900 | 128 |
| 567 | 20231121 | 110900 | 2406675000 | 120000 | 119900 | 120100 | 119900 | 88 |
| 568 | 20231121 | 110800 | 2396113700 | 119900 | 120200 | 120200 | 119900 | 170 |
| 569 | 20231121 | 110700 | 2375703700 | 119900 | 120000 | 120200 | 119900 | 155 |
| 570 | 20231121 | 110600 | 2357105500 | 120100 | 120100 | 120300 | 120000 | 151 |
| 571 | 20231121 | 110500 | 2338957200 | 120100 | 120200 | 120200 | 120100 | 76 |
| 572 | 20231121 | 110400 | 2329827000 | 120100 | 120200 | 120300 | 120100 | 143 |
| 573 | 20231121 | 110300 | 2312639200 | 120200 | 120200 | 120300 | 120100 | 112 |
| 574 | 20231121 | 110200 | 2299179800 | 120200 | 120200 | 120300 | 120100 | 153 |
| 575 | 20231121 | 110100 | 2280780900 | 120200 | 120200 | 120300 | 120100 | 103 |
| 576 | 20231121 | 110000 | 2268398500 | 120200 | 120200 | 120300 | 120000 | 88 |
| 577 | 20231121 | 105900 | 2257819800 | 120000 | 120300 | 120400 | 119900 | 92 |
| 578 | 20231121 | 105800 | 2246765300 | 120200 | 120200 | 120300 | 120100 | 212 |
| 579 | 20231121 | 105700 | 2221281800 | 120200 | 120200 | 120300 | 120200 | 125 |
| 580 | 20231121 | 105600 | 2206250500 | 120200 | 120500 | 120600 | 120100 | 188 |
| 581 | 20231121 | 105500 | 2183621800 | 120500 | 120000 | 120500 | 119900 | 361 |
| 582 | 20231121 | 105400 | 2140178600 | 120000 | 120000 | 120100 | 120000 | 186 |
| 583 | 20231121 | 105300 | 2117853000 | 119900 | 119900 | 120100 | 119900 | 151 |
| 584 | 20231121 | 105200 | 2099731300 | 119900 | 119900 | 120100 | 119800 | 130 |
| 585 | 20231121 | 105100 | 2084139400 | 120000 | 119800 | 120100 | 119800 | 154 |
| 586 | 20231121 | 105000 | 2065670400 | 119900 | 119800 | 120000 | 119800 | 111 |
| 587 | 20231121 | 104900 | 2052363500 | 119800 | 119800 | 119900 | 119800 | 196 |
| 588 | 20231121 | 104800 | 2028877600 | 119800 | 119900 | 120000 | 119800 | 125 |
| 589 | 20231121 | 104700 | 2013888100 | 120000 | 119700 | 120000 | 119700 | 133 |
| 590 | 20231121 | 104600 | 1997939200 | 119600 | 119600 | 119900 | 119600 | 117 |
| 591 | 20231121 | 104500 | 1983925100 | 119600 | 119900 | 119900 | 119600 | 115 |
| 592 | 20231121 | 104400 | 1970151800 | 119900 | 119900 | 120000 | 119800 | 159 |
| 593 | 20231121 | 104300 | 1951087300 | 120000 | 119800 | 120000 | 119600 | 121 |
| 594 | 20231121 | 104200 | 1936578100 | 119700 | 119900 | 120000 | 119700 | 135 |
| 595 | 20231121 | 104100 | 1920399200 | 119800 | 120000 | 120000 | 119800 | 88 |
| 596 | 20231121 | 104000 | 1909845300 | 119800 | 120000 | 120000 | 119800 | 178 |
| 597 | 20231121 | 103900 | 1888500400 | 119900 | 119700 | 120000 | 119700 | 131 |
| 598 | 20231121 | 103800 | 1872796000 | 119700 | 119800 | 120000 | 119700 | 120 |
| 599 | 20231121 | 103700 | 1858415600 | 119900 | 119900 | 120000 | 119800 | 87 |
| 600 | 20231121 | 103600 | 1847984200 | 120000 | 119800 | 120000 | 119800 | 112 |
| 601 | 20231121 | 103500 | 1834562500 | 119800 | 119900 | 119900 | 119700 | 186 |
| 602 | 20231121 | 103400 | 1812277100 | 119900 | 119600 | 120000 | 119600 | 116 |
| 603 | 20231121 | 103300 | 1798368400 | 119600 | 119600 | 119900 | 119600 | 103 |
| 604 | 20231121 | 103200 | 1786042700 | 119600 | 120000 | 120100 | 119600 | 155 |
| 605 | 20231121 | 103100 | 1767466500 | 120000 | 119600 | 120100 | 119600 | 187 |
| 606 | 20231121 | 103000 | 1745055300 | 119700 | 119700 | 120100 | 119700 | 191 |
| 607 | 20231121 | 102900 | 1722152300 | 119700 | 119900 | 120100 | 119700 | 202 |
| 608 | 20231121 | 102800 | 1697932700 | 119900 | 119700 | 120200 | 119700 | 262 |
| 609 | 20231121 | 102700 | 1666490400 | 119700 | 119800 | 120000 | 119700 | 147 |
| 610 | 20231121 | 102600 | 1648877300 | 119900 | 119900 | 119900 | 119900 | 97 |
| 611 | 20231121 | 102500 | 1637247000 | 119800 | 120000 | 120000 | 119800 | 133 |
| 612 | 20231121 | 102400 | 1621296200 | 120100 | 119800 | 120100 | 119800 | 129 |
| 613 | 20231121 | 102300 | 1605831900 | 119800 | 119900 | 119900 | 119800 | 86 |
| 614 | 20231121 | 102200 | 1595526100 | 119800 | 119800 | 120000 | 119800 | 75 |
| 615 | 20231121 | 102100 | 1586538800 | 119800 | 119800 | 120000 | 119700 | 315 |
| 616 | 20231121 | 102000 | 1548775000 | 119900 | 119800 | 120100 | 119800 | 146 |
| 617 | 20231121 | 101900 | 1531267600 | 119800 | 119400 | 119900 | 119400 | 338 |
| 618 | 20231121 | 101800 | 1490779800 | 119400 | 119600 | 120200 | 119400 | 1105 |
| 619 | 20231121 | 101700 | 1358745200 | 119600 | 119600 | 120100 | 119600 | 813 |
| 620 | 20231121 | 101600 | 1261422000 | 119600 | 119800 | 120000 | 119600 | 88 |
| 621 | 20231121 | 101500 | 1250878800 | 120000 | 120000 | 120000 | 119600 | 85 |
| 622 | 20231121 | 101400 | 1240698300 | 120000 | 120000 | 120000 | 119600 | 144 |
| 623 | 20231121 | 101300 | 1223434000 | 120000 | 119700 | 120100 | 119700 | 93 |
| 624 | 20231121 | 101200 | 1212294900 | 119700 | 119700 | 120100 | 119600 | 180 |
| 625 | 20231121 | 101100 | 1190745000 | 119700 | 120100 | 120100 | 119700 | 80 |
| 626 | 20231121 | 101000 | 1181155300 | 120200 | 119600 | 120400 | 119600 | 136 |
| 627 | 20231121 | 100900 | 1164814000 | 120300 | 119800 | 120300 | 119600 | 302 |
| 628 | 20231121 | 100800 | 1128578900 | 119800 | 120000 | 120100 | 119800 | 148 |
| 629 | 20231121 | 100700 | 1110836200 | 120000 | 119800 | 120000 | 119800 | 25 |
| 630 | 20231121 | 100600 | 1107840400 | 119700 | 119600 | 119900 | 119600 | 111 |
| 631 | 20231121 | 100500 | 1094540600 | 119600 | 119600 | 119700 | 119500 | 58 |
| 632 | 20231121 | 100400 | 1087604000 | 119600 | 119600 | 119900 | 119600 | 207 |
| 633 | 20231121 | 100300 | 1062827400 | 119600 | 119500 | 119600 | 119500 | 106 |
| 634 | 20231121 | 100200 | 1050157200 | 119500 | 119600 | 119900 | 119500 | 547 |
| 635 | 20231121 | 100100 | 984724900 | 119600 | 119700 | 119800 | 119600 | 205 |
| 636 | 20231121 | 100000 | 960187300 | 119800 | 119800 | 119800 | 119700 | 81 |
| 637 | 20231121 | 095900 | 950490900 | 119700 | 119700 | 119800 | 119700 | 106 |
| 638 | 20231121 | 095800 | 937801400 | 119700 | 119800 | 119800 | 119700 | 106 |
| 639 | 20231121 | 095700 | 925107700 | 119800 | 119700 | 119800 | 119700 | 159 |
| 640 | 20231121 | 095600 | 906071300 | 119800 | 119800 | 119800 | 119700 | 39 |
| 641 | 20231121 | 095500 | 901399400 | 119800 | 119800 | 119800 | 119700 | 88 |
| 642 | 20231121 | 095400 | 890858100 | 119800 | 119800 | 119900 | 119800 | 306 |
| 643 | 20231121 | 095300 | 854196900 | 119800 | 119900 | 119900 | 119800 | 36 |
| 644 | 20231121 | 095200 | 849882500 | 119800 | 119900 | 120500 | 119800 | 266 |
| 645 | 20231121 | 095100 | 817924100 | 119900 | 119900 | 120000 | 119900 | 57 |
| 646 | 20231121 | 095000 | 811089300 | 119900 | 120000 | 120000 | 119900 | 82 |
| 647 | 20231121 | 094900 | 801253200 | 120000 | 120000 | 120100 | 120000 | 163 |
| 648 | 20231121 | 094800 | 781683800 | 120000 | 120100 | 120100 | 120000 | 92 |
| 649 | 20231121 | 094700 | 770643400 | 120000 | 120200 | 120200 | 120000 | 45 |
| 650 | 20231121 | 094600 | 765235600 | 120200 | 120100 | 120500 | 120000 | 303 |
| 651 | 20231121 | 094500 | 728794500 | 120000 | 119900 | 120100 | 119900 | 111 |
| 652 | 20231121 | 094400 | 715475600 | 120000 | 119800 | 120000 | 119800 | 144 |
| 653 | 20231121 | 094300 | 698207300 | 119800 | 119700 | 119800 | 119700 | 194 |
| 654 | 20231121 | 094200 | 674973300 | 119700 | 120100 | 120100 | 119700 | 816 |
| 655 | 20231121 | 094100 | 577146900 | 120100 | 120200 | 120200 | 120000 | 62 |
| 656 | 20231121 | 094000 | 569699200 | 120000 | 120200 | 120300 | 120000 | 521 |
| 657 | 20231121 | 093900 | 507089600 | 120200 | 120200 | 120200 | 120200 | 20 |
| 658 | 20231121 | 093800 | 504685600 | 120200 | 120200 | 120600 | 120200 | 197 |
| 659 | 20231121 | 093700 | 480998300 | 120200 | 120200 | 120300 | 120200 | 35 |
| 660 | 20231121 | 093600 | 476789400 | 120300 | 120400 | 120400 | 120200 | 73 |
| 661 | 20231121 | 093500 | 468005500 | 120300 | 120300 | 120300 | 120300 | 85 |
| 662 | 20231121 | 093400 | 457780000 | 120300 | 120400 | 120600 | 120300 | 130 |
| 663 | 20231121 | 093300 | 442129900 | 120300 | 120500 | 120500 | 120300 | 179 |
| 664 | 20231121 | 093200 | 420576800 | 120400 | 120500 | 120600 | 120400 | 41 |
| 665 | 20231121 | 093100 | 415638200 | 120500 | 120500 | 120600 | 120500 | 59 |
| 666 | 20231121 | 093000 | 408527300 | 120500 | 120500 | 120500 | 120500 | 51 |
| 667 | 20231121 | 092900 | 402381800 | 120500 | 120500 | 120600 | 120500 | 22 |
| 668 | 20231121 | 092800 | 399730700 | 120500 | 120400 | 120600 | 120400 | 31 |
| 669 | 20231121 | 092700 | 395997700 | 120400 | 120400 | 120400 | 120400 | 18 |
| 670 | 20231121 | 092600 | 393830500 | 120600 | 120400 | 120600 | 120400 | 18 |
| 671 | 20231121 | 092500 | 391662400 | 120400 | 120300 | 120600 | 120300 | 121 |
| 672 | 20231121 | 092400 | 377094500 | 120400 | 120400 | 120400 | 120300 | 109 |
| 673 | 20231121 | 092300 | 363975500 | 120400 | 120500 | 120500 | 120400 | 11 |
| 674 | 20231121 | 092200 | 362651000 | 120400 | 120500 | 120600 | 120400 | 48 |
| 675 | 20231121 | 092100 | 356866800 | 120500 | 120600 | 120600 | 120400 | 171 |
| 676 | 20231121 | 092000 | 336263800 | 120600 | 120600 | 120600 | 120600 | 14 |
| 677 | 20231121 | 091900 | 334575400 | 120500 | 120600 | 120600 | 120500 | 34 |
| 678 | 20231121 | 091800 | 330476500 | 120600 | 120600 | 120600 | 120600 | 8 |
| 679 | 20231121 | 091700 | 329511700 | 120600 | 120600 | 120600 | 120500 | 29 |
| 680 | 20231121 | 091600 | 326016400 | 120500 | 120600 | 120600 | 120500 | 29 |
| 681 | 20231121 | 091500 | 322520200 | 120500 | 120500 | 120600 | 120500 | 37 |
| 682 | 20231121 | 091400 | 318060000 | 120600 | 120600 | 120600 | 120600 | 15 |
| 683 | 20231121 | 091300 | 316251000 | 120600 | 120600 | 120600 | 120500 | 78 |
| 684 | 20231121 | 091200 | 306844700 | 120600 | 120700 | 120700 | 120600 | 35 |
| 685 | 20231121 | 091100 | 302622000 | 120600 | 120700 | 120700 | 120600 | 108 |
| 686 | 20231121 | 091000 | 289588100 | 120700 | 120600 | 120700 | 120500 | 71 |
| 687 | 20231121 | 090900 | 281021500 | 120500 | 120600 | 120600 | 120500 | 6 |
| 688 | 20231121 | 090800 | 280298000 | 120500 | 120500 | 120600 | 120500 | 83 |
| 689 | 20231121 | 090700 | 270289300 | 120500 | 120400 | 120500 | 120300 | 63 |
| 690 | 20231121 | 090600 | 262702100 | 120300 | 120100 | 120300 | 120000 | 579 |
| 691 | 20231121 | 090500 | 193126900 | 120100 | 120600 | 120600 | 120100 | 717 |
| 692 | 20231121 | 090400 | 106785100 | 120600 | 120700 | 120700 | 120600 | 25 |
| 693 | 20231121 | 090300 | 103769200 | 120600 | 120800 | 120800 | 120600 | 3 |
| 694 | 20231121 | 090200 | 103407200 | 120600 | 120700 | 121200 | 120600 | 144 |
| 695 | 20231121 | 090100 | 85997800 | 120700 | 120600 | 120700 | 120500 | 182 |
| 696 | 20231121 | 090000 | 64049600 | 120500 | 121500 | 121500 | 120500 | 528 |