39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 3 | 20231121 | 201900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 4 | 20231121 | 201800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 5 | 20231121 | 201700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 6 | 20231121 | 201600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 7 | 20231121 | 201500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 8 | 20231121 | 201400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 9 | 20231121 | 201300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 10 | 20231121 | 201200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 11 | 20231121 | 201100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 12 | 20231121 | 201000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 13 | 20231121 | 200900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 14 | 20231121 | 200800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 15 | 20231121 | 200700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 16 | 20231121 | 200600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 17 | 20231121 | 200500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 18 | 20231121 | 200400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 19 | 20231121 | 200300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 20 | 20231121 | 200200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 21 | 20231121 | 200100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 22 | 20231121 | 200000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 23 | 20231121 | 195900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 24 | 20231121 | 195800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 25 | 20231121 | 195700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 26 | 20231121 | 195600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 27 | 20231121 | 195500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 28 | 20231121 | 195400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 29 | 20231121 | 195300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 30 | 20231121 | 195200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 31 | 20231121 | 195100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 32 | 20231121 | 195000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 33 | 20231121 | 194900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 34 | 20231121 | 194800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 35 | 20231121 | 194700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 36 | 20231121 | 194600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 37 | 20231121 | 194500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 38 | 20231121 | 194400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 39 | 20231121 | 194300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 40 | 20231121 | 194200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 41 | 20231121 | 194100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 42 | 20231121 | 194000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 43 | 20231121 | 193900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 44 | 20231121 | 193800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 45 | 20231121 | 193700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 46 | 20231121 | 193600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 47 | 20231121 | 193500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 48 | 20231121 | 193400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 49 | 20231121 | 193300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 50 | 20231121 | 193200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 51 | 20231121 | 193100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 52 | 20231121 | 193000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 53 | 20231121 | 192900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 54 | 20231121 | 192800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 55 | 20231121 | 192700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 56 | 20231121 | 192600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 57 | 20231121 | 192500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 58 | 20231121 | 192400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 59 | 20231121 | 192300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 60 | 20231121 | 192200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 61 | 20231121 | 192100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 62 | 20231121 | 192000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 63 | 20231121 | 191900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 64 | 20231121 | 191800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 65 | 20231121 | 191700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 66 | 20231121 | 191600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 67 | 20231121 | 191500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 68 | 20231121 | 191400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 69 | 20231121 | 191300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 70 | 20231121 | 191200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 71 | 20231121 | 191100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 72 | 20231121 | 191000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 73 | 20231121 | 190900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 74 | 20231121 | 190800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 75 | 20231121 | 190700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 76 | 20231121 | 190600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 77 | 20231121 | 190500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 78 | 20231121 | 190400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 79 | 20231121 | 190300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 80 | 20231121 | 190200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 81 | 20231121 | 190100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 82 | 20231121 | 190000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 83 | 20231121 | 185900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 84 | 20231121 | 185800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 85 | 20231121 | 185700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 86 | 20231121 | 185600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 87 | 20231121 | 185500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 88 | 20231121 | 185400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 89 | 20231121 | 185300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 90 | 20231121 | 185200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 91 | 20231121 | 185100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 92 | 20231121 | 185000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 93 | 20231121 | 184900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 94 | 20231121 | 184800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 95 | 20231121 | 184700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 96 | 20231121 | 184600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 97 | 20231121 | 184500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 98 | 20231121 | 184400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 99 | 20231121 | 184300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 100 | 20231121 | 184200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 101 | 20231121 | 184100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 102 | 20231121 | 184000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 103 | 20231121 | 183900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 104 | 20231121 | 183800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 105 | 20231121 | 183700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 106 | 20231121 | 183600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 107 | 20231121 | 183500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 108 | 20231121 | 183400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 109 | 20231121 | 183300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 110 | 20231121 | 183200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 111 | 20231121 | 183100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 112 | 20231121 | 183000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 113 | 20231121 | 182900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 114 | 20231121 | 182800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 115 | 20231121 | 182700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 116 | 20231121 | 182600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 117 | 20231121 | 182500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 118 | 20231121 | 182400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 119 | 20231121 | 182300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 120 | 20231121 | 182200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 121 | 20231121 | 182100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 122 | 20231121 | 182000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 123 | 20231121 | 181900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 124 | 20231121 | 181800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 125 | 20231121 | 181700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 126 | 20231121 | 181600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 127 | 20231121 | 181500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 128 | 20231121 | 181400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 129 | 20231121 | 181300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 130 | 20231121 | 181200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 131 | 20231121 | 181100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 132 | 20231121 | 181000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 133 | 20231121 | 180900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 134 | 20231121 | 180800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 135 | 20231121 | 180700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 136 | 20231121 | 180600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 137 | 20231121 | 180500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 138 | 20231121 | 180400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 139 | 20231121 | 180300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 140 | 20231121 | 180200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 141 | 20231121 | 180100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 142 | 20231121 | 180000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 143 | 20231121 | 175900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 144 | 20231121 | 175800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 145 | 20231121 | 175700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 146 | 20231121 | 175600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 147 | 20231121 | 175500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 148 | 20231121 | 175400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 149 | 20231121 | 175300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 150 | 20231121 | 175200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 151 | 20231121 | 175100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 152 | 20231121 | 175000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 153 | 20231121 | 174900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 154 | 20231121 | 174800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 155 | 20231121 | 174700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 156 | 20231121 | 174600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 157 | 20231121 | 174500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 158 | 20231121 | 174400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 159 | 20231121 | 174300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 160 | 20231121 | 174200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 161 | 20231121 | 174100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 162 | 20231121 | 174000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 163 | 20231121 | 173900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 164 | 20231121 | 173800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 165 | 20231121 | 173700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 166 | 20231121 | 173600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 167 | 20231121 | 173500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 168 | 20231121 | 173400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 169 | 20231121 | 173300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 170 | 20231121 | 173200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 171 | 20231121 | 173100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 172 | 20231121 | 173000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 173 | 20231121 | 172900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 174 | 20231121 | 172800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 175 | 20231121 | 172700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 176 | 20231121 | 172600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 177 | 20231121 | 172500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 178 | 20231121 | 172400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 179 | 20231121 | 172300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 180 | 20231121 | 172200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 181 | 20231121 | 172100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 182 | 20231121 | 172000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 183 | 20231121 | 171900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 184 | 20231121 | 171800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 185 | 20231121 | 171700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 186 | 20231121 | 171600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 187 | 20231121 | 171500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 188 | 20231121 | 171400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 189 | 20231121 | 171300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 190 | 20231121 | 171200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 191 | 20231121 | 171100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 192 | 20231121 | 171000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 193 | 20231121 | 170900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 194 | 20231121 | 170800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 195 | 20231121 | 170700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 196 | 20231121 | 170600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 197 | 20231121 | 170500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 198 | 20231121 | 170400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 199 | 20231121 | 170300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 200 | 20231121 | 170200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 201 | 20231121 | 170100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 202 | 20231121 | 170000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 203 | 20231121 | 165900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 204 | 20231121 | 165800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 205 | 20231121 | 165700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 206 | 20231121 | 165600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 207 | 20231121 | 165500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 208 | 20231121 | 165400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 209 | 20231121 | 165300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 210 | 20231121 | 165200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 211 | 20231121 | 165100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 212 | 20231121 | 165000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 213 | 20231121 | 164900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 214 | 20231121 | 164800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 215 | 20231121 | 164700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 216 | 20231121 | 164600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 217 | 20231121 | 164500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 218 | 20231121 | 164400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 219 | 20231121 | 164300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 220 | 20231121 | 164200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 221 | 20231121 | 164100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 222 | 20231121 | 164000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 223 | 20231121 | 163900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 224 | 20231121 | 163800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 225 | 20231121 | 163700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 226 | 20231121 | 163600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 227 | 20231121 | 163500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 228 | 20231121 | 163400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 229 | 20231121 | 163300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 230 | 20231121 | 163200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 231 | 20231121 | 163100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 232 | 20231121 | 163000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 233 | 20231121 | 162900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 234 | 20231121 | 162800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 235 | 20231121 | 162700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 236 | 20231121 | 162600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 237 | 20231121 | 162500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 238 | 20231121 | 162400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 239 | 20231121 | 162300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 240 | 20231121 | 162200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 241 | 20231121 | 162100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 242 | 20231121 | 162000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 243 | 20231121 | 161900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 244 | 20231121 | 161800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 245 | 20231121 | 161700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 246 | 20231121 | 161600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 247 | 20231121 | 161500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 248 | 20231121 | 161400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 249 | 20231121 | 161300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 250 | 20231121 | 161200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 251 | 20231121 | 161100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 252 | 20231121 | 161000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 253 | 20231121 | 160900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 254 | 20231121 | 160800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 255 | 20231121 | 160700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 256 | 20231121 | 160600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 257 | 20231121 | 160500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 258 | 20231121 | 160400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 259 | 20231121 | 160300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 260 | 20231121 | 160200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 261 | 20231121 | 160100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 262 | 20231121 | 160000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 263 | 20231121 | 155900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 264 | 20231121 | 155800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 265 | 20231121 | 155700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 266 | 20231121 | 155600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 267 | 20231121 | 155500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 268 | 20231121 | 155400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 269 | 20231121 | 155300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 270 | 20231121 | 155200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 271 | 20231121 | 155100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 272 | 20231121 | 155000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 273 | 20231121 | 154900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 274 | 20231121 | 154800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 275 | 20231121 | 154700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 276 | 20231121 | 154600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 277 | 20231121 | 154500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 278 | 20231121 | 154400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 279 | 20231121 | 154300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 280 | 20231121 | 154200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 281 | 20231121 | 154100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 282 | 20231121 | 154000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 283 | 20231121 | 153900 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 284 | 20231121 | 153800 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 285 | 20231121 | 153700 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 286 | 20231121 | 153600 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 287 | 20231121 | 153500 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 288 | 20231121 | 153400 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 289 | 20231121 | 153300 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 290 | 20231121 | 153200 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 291 | 20231121 | 153100 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 0 |
| 292 | 20231121 | 153000 | 15966589100 | 112200 | 112200 | 112200 | 112200 | 1284 |
| 293 | 20231121 | 152900 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 294 | 20231121 | 152800 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 295 | 20231121 | 152700 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 296 | 20231121 | 152600 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 297 | 20231121 | 152500 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 298 | 20231121 | 152400 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 299 | 20231121 | 152300 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 300 | 20231121 | 152200 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 301 | 20231121 | 152100 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 302 | 20231121 | 152000 | 15822524300 | 112400 | 112400 | 112400 | 112400 | 0 |
| 303 | 20231121 | 151900 | 15822524300 | 112400 | 112400 | 112500 | 112100 | 175 |
| 304 | 20231121 | 151800 | 15802864400 | 112400 | 112100 | 112400 | 112100 | 171 |
| 305 | 20231121 | 151700 | 15783674200 | 112200 | 112000 | 112300 | 112000 | 309 |
| 306 | 20231121 | 151600 | 15749045300 | 112000 | 112300 | 112300 | 112000 | 392 |
| 307 | 20231121 | 151500 | 15705091200 | 112200 | 112300 | 112400 | 112200 | 652 |
| 308 | 20231121 | 151400 | 15631907200 | 112300 | 112400 | 112400 | 112300 | 790 |
| 309 | 20231121 | 151300 | 15543179700 | 112300 | 112300 | 112400 | 112200 | 640 |
| 310 | 20231121 | 151200 | 15471306600 | 112300 | 112300 | 112400 | 112200 | 547 |
| 311 | 20231121 | 151100 | 15409913700 | 112300 | 112300 | 112500 | 112200 | 287 |
| 312 | 20231121 | 151000 | 15377686700 | 112500 | 112400 | 112500 | 112300 | 182 |
| 313 | 20231121 | 150900 | 15357234800 | 112400 | 112400 | 112500 | 112300 | 165 |
| 314 | 20231121 | 150800 | 15338691300 | 112400 | 112600 | 112600 | 112300 | 320 |
| 315 | 20231121 | 150700 | 15302711900 | 112600 | 112500 | 112600 | 112400 | 807 |
| 316 | 20231121 | 150600 | 15211888100 | 112400 | 112500 | 112600 | 112400 | 170 |
| 317 | 20231121 | 150500 | 15192764900 | 112400 | 112500 | 112600 | 112400 | 192 |
| 318 | 20231121 | 150400 | 15171170200 | 112500 | 112500 | 112600 | 112400 | 341 |
| 319 | 20231121 | 150300 | 15132821300 | 112500 | 112500 | 112600 | 112400 | 419 |
| 320 | 20231121 | 150200 | 15085681400 | 112500 | 112600 | 112600 | 112400 | 144 |
| 321 | 20231121 | 150100 | 15069482800 | 112600 | 112500 | 112600 | 112500 | 451 |
| 322 | 20231121 | 150000 | 15018713300 | 112500 | 112400 | 112500 | 112300 | 712 |
| 323 | 20231121 | 145900 | 14938666800 | 112400 | 112300 | 112500 | 112300 | 380 |
| 324 | 20231121 | 145800 | 14895950800 | 112300 | 112300 | 112500 | 112200 | 466 |
| 325 | 20231121 | 145700 | 14843595000 | 112200 | 112100 | 112300 | 112100 | 375 |
| 326 | 20231121 | 145600 | 14801513400 | 112100 | 112300 | 112300 | 112100 | 385 |
| 327 | 20231121 | 145500 | 14758316500 | 112100 | 112200 | 112300 | 112000 | 409 |
| 328 | 20231121 | 145400 | 14712453800 | 112000 | 112200 | 112200 | 112000 | 240 |
| 329 | 20231121 | 145300 | 14685563000 | 112000 | 112100 | 112200 | 111900 | 399 |
| 330 | 20231121 | 145200 | 14640856800 | 112000 | 112200 | 112200 | 111900 | 374 |
| 331 | 20231121 | 145100 | 14598962800 | 112000 | 112200 | 112200 | 112000 | 293 |
| 332 | 20231121 | 145000 | 14566130900 | 112100 | 112200 | 112300 | 112000 | 205 |
| 333 | 20231121 | 144900 | 14543135000 | 112000 | 112200 | 112300 | 112000 | 345 |
| 334 | 20231121 | 144800 | 14504446800 | 112100 | 112300 | 112300 | 112100 | 331 |
| 335 | 20231121 | 144700 | 14467324600 | 112100 | 112400 | 112400 | 112100 | 295 |
| 336 | 20231121 | 144600 | 14434190300 | 112400 | 112300 | 112400 | 112200 | 208 |
| 337 | 20231121 | 144500 | 14410832200 | 112200 | 112300 | 112400 | 112200 | 379 |
| 338 | 20231121 | 144400 | 14368280300 | 112300 | 112300 | 112400 | 112100 | 325 |
| 339 | 20231121 | 144300 | 14331806400 | 112300 | 112300 | 112400 | 112100 | 319 |
| 340 | 20231121 | 144200 | 14295999200 | 112200 | 112200 | 112400 | 112100 | 449 |
| 341 | 20231121 | 144100 | 14245621500 | 112200 | 112300 | 112300 | 112000 | 334 |
| 342 | 20231121 | 144000 | 14208173100 | 112300 | 112100 | 112400 | 112000 | 355 |
| 343 | 20231121 | 143900 | 14168370500 | 112000 | 111900 | 112000 | 111900 | 345 |
| 344 | 20231121 | 143800 | 14129743300 | 111900 | 112000 | 112000 | 111900 | 345 |
| 345 | 20231121 | 143700 | 14091130800 | 111900 | 112000 | 112100 | 111900 | 266 |
| 346 | 20231121 | 143600 | 14061346300 | 112000 | 112200 | 112300 | 112000 | 349 |
| 347 | 20231121 | 143500 | 14022212400 | 112200 | 112100 | 112400 | 112100 | 155 |
| 348 | 20231121 | 143400 | 14004810400 | 112200 | 112500 | 112600 | 112100 | 302 |
| 349 | 20231121 | 143300 | 13970886700 | 112500 | 112300 | 112800 | 112300 | 334 |
| 350 | 20231121 | 143200 | 13933314500 | 112500 | 112300 | 112500 | 112100 | 344 |
| 351 | 20231121 | 143100 | 13894687000 | 112400 | 112300 | 112600 | 112300 | 583 |
| 352 | 20231121 | 143000 | 13829123800 | 112300 | 111900 | 112400 | 111900 | 937 |
| 353 | 20231121 | 142900 | 13723898800 | 112000 | 111800 | 112000 | 111800 | 283 |
| 354 | 20231121 | 142800 | 13692222100 | 111800 | 111800 | 112000 | 111700 | 354 |
| 355 | 20231121 | 142700 | 13652624300 | 111900 | 111900 | 111900 | 111700 | 379 |
| 356 | 20231121 | 142600 | 13610253400 | 111900 | 111800 | 112000 | 111800 | 245 |
| 357 | 20231121 | 142500 | 13582837500 | 111900 | 111900 | 112000 | 111700 | 306 |
| 358 | 20231121 | 142400 | 13548607000 | 111900 | 111700 | 112000 | 111700 | 379 |
| 359 | 20231121 | 142300 | 13506210100 | 111700 | 111600 | 111800 | 111600 | 372 |
| 360 | 20231121 | 142200 | 13464665400 | 111600 | 111600 | 111600 | 111500 | 183 |
| 361 | 20231121 | 142100 | 13444250400 | 111600 | 111500 | 111700 | 111500 | 701 |
| 362 | 20231121 | 142000 | 13366030000 | 111500 | 111400 | 111700 | 111400 | 633 |
| 363 | 20231121 | 141900 | 13295433500 | 111400 | 111400 | 111600 | 111400 | 478 |
| 364 | 20231121 | 141800 | 13242153900 | 111500 | 111400 | 111600 | 111300 | 294 |
| 365 | 20231121 | 141700 | 13209384200 | 111400 | 111300 | 111500 | 111300 | 361 |
| 366 | 20231121 | 141600 | 13169176600 | 111400 | 111400 | 111500 | 111300 | 390 |
| 367 | 20231121 | 141500 | 13125750500 | 111400 | 111400 | 111500 | 111300 | 408 |
| 368 | 20231121 | 141400 | 13080306900 | 111400 | 111300 | 111500 | 111300 | 231 |
| 369 | 20231121 | 141300 | 13054575800 | 111400 | 111400 | 111500 | 111300 | 372 |
| 370 | 20231121 | 141200 | 13013131700 | 111400 | 111500 | 111500 | 111400 | 370 |
| 371 | 20231121 | 141100 | 12971906900 | 111400 | 111400 | 111600 | 111400 | 325 |
| 372 | 20231121 | 141000 | 12935693500 | 111600 | 111500 | 111700 | 111400 | 445 |
| 373 | 20231121 | 140900 | 12886069400 | 111500 | 111600 | 111600 | 111500 | 334 |
| 374 | 20231121 | 140800 | 12848796100 | 111600 | 111600 | 111800 | 111500 | 404 |
| 375 | 20231121 | 140700 | 12803696800 | 111700 | 111400 | 111700 | 111400 | 581 |
| 376 | 20231121 | 140600 | 12738897100 | 111400 | 111400 | 111600 | 111300 | 1594 |
| 377 | 20231121 | 140500 | 12561364000 | 111500 | 111500 | 111600 | 111400 | 370 |
| 378 | 20231121 | 140400 | 12520109500 | 111500 | 111600 | 111600 | 111400 | 325 |
| 379 | 20231121 | 140300 | 12483871200 | 111700 | 111500 | 111700 | 111400 | 602 |
| 380 | 20231121 | 140200 | 12416757400 | 111500 | 111400 | 111600 | 111400 | 284 |
| 381 | 20231121 | 140100 | 12385092300 | 111400 | 111500 | 111600 | 111400 | 702 |
| 382 | 20231121 | 140000 | 12306817600 | 111500 | 111500 | 111700 | 111500 | 191 |
| 383 | 20231121 | 135900 | 12285519200 | 111500 | 111700 | 111800 | 111500 | 347 |
| 384 | 20231121 | 135800 | 12246792700 | 111800 | 111600 | 111900 | 111500 | 517 |
| 385 | 20231121 | 135700 | 12189077900 | 111600 | 111600 | 111800 | 111600 | 529 |
| 386 | 20231121 | 135600 | 12130016800 | 111700 | 111800 | 111800 | 111600 | 512 |
| 387 | 20231121 | 135500 | 12072834200 | 111700 | 111600 | 111800 | 111600 | 231 |
| 388 | 20231121 | 135400 | 12047030500 | 111600 | 111700 | 111800 | 111600 | 380 |
| 389 | 20231121 | 135300 | 12004614100 | 111800 | 111700 | 111800 | 111600 | 2101 |
| 390 | 20231121 | 135200 | 11770045200 | 111700 | 111900 | 111900 | 111700 | 381 |
| 391 | 20231121 | 135100 | 11727450500 | 111700 | 111700 | 111900 | 111700 | 1111 |
| 392 | 20231121 | 135000 | 11603341900 | 111700 | 112000 | 112000 | 111700 | 1498 |
| 393 | 20231121 | 134900 | 11435841600 | 112000 | 112000 | 112000 | 111900 | 111 |
| 394 | 20231121 | 134800 | 11423417400 | 112000 | 112000 | 112100 | 111900 | 396 |
| 395 | 20231121 | 134700 | 11379091900 | 112000 | 112100 | 112300 | 112000 | 308 |
| 396 | 20231121 | 134600 | 11344570100 | 112000 | 112100 | 112300 | 111900 | 491 |
| 397 | 20231121 | 134500 | 11289545600 | 112100 | 112000 | 112100 | 111900 | 739 |
| 398 | 20231121 | 134400 | 11206812200 | 111900 | 112200 | 112300 | 111900 | 1072 |
| 399 | 20231121 | 134300 | 11086757200 | 112100 | 112100 | 112100 | 112000 | 479 |
| 400 | 20231121 | 134200 | 11033070200 | 112100 | 112000 | 112200 | 112000 | 178 |
| 401 | 20231121 | 134100 | 11013123500 | 112100 | 112100 | 112100 | 112000 | 169 |
| 402 | 20231121 | 134000 | 10994188400 | 112100 | 112100 | 112200 | 112000 | 325 |
| 403 | 20231121 | 133900 | 10957765200 | 112000 | 112100 | 112200 | 111900 | 674 |
| 404 | 20231121 | 133800 | 10882269900 | 112000 | 112000 | 112100 | 111900 | 523 |
| 405 | 20231121 | 133700 | 10823715000 | 112000 | 111900 | 112100 | 111800 | 580 |
| 406 | 20231121 | 133600 | 10758771800 | 111900 | 112100 | 112100 | 111900 | 914 |
| 407 | 20231121 | 133500 | 10656384300 | 112100 | 112200 | 112300 | 112100 | 439 |
| 408 | 20231121 | 133400 | 10607137500 | 112200 | 112400 | 112400 | 112200 | 328 |
| 409 | 20231121 | 133300 | 10570302900 | 112400 | 112200 | 112400 | 112200 | 247 |
| 410 | 20231121 | 133200 | 10542567600 | 112200 | 112300 | 112300 | 112200 | 544 |
| 411 | 20231121 | 133100 | 10481500700 | 112200 | 112100 | 112400 | 112100 | 178 |
| 412 | 20231121 | 133000 | 10461531800 | 112100 | 112100 | 112200 | 112000 | 281 |
| 413 | 20231121 | 132900 | 10430039700 | 112100 | 112000 | 112200 | 112000 | 191 |
| 414 | 20231121 | 132800 | 10408625000 | 112100 | 112000 | 112400 | 111900 | 904 |
| 415 | 20231121 | 132700 | 10307203600 | 112000 | 112100 | 112100 | 111900 | 314 |
| 416 | 20231121 | 132600 | 10272035600 | 112100 | 111900 | 112100 | 111900 | 394 |
| 417 | 20231121 | 132500 | 10227902600 | 111900 | 111800 | 112000 | 111700 | 658 |
| 418 | 20231121 | 132400 | 10154301100 | 111800 | 112100 | 112100 | 111800 | 506 |
| 419 | 20231121 | 132300 | 10097661200 | 111900 | 112200 | 112300 | 111800 | 1499 |
| 420 | 20231121 | 132200 | 9929685100 | 112200 | 112200 | 112300 | 112200 | 120 |
| 421 | 20231121 | 132100 | 9916219200 | 112300 | 112200 | 112300 | 112100 | 284 |
| 422 | 20231121 | 132000 | 9884362500 | 112400 | 112200 | 112400 | 112200 | 424 |
| 423 | 20231121 | 131900 | 9836775600 | 112200 | 112100 | 112400 | 112100 | 569 |
| 424 | 20231121 | 131800 | 9772921800 | 112100 | 112300 | 112400 | 112000 | 5567 |
| 425 | 20231121 | 131700 | 9148842200 | 112300 | 112400 | 112500 | 112200 | 656 |
| 426 | 20231121 | 131600 | 9075176300 | 112300 | 112400 | 112400 | 112300 | 550 |
| 427 | 20231121 | 131500 | 9013403700 | 112400 | 112300 | 112500 | 112300 | 390 |
| 428 | 20231121 | 131400 | 8969564300 | 112400 | 112900 | 112900 | 112400 | 3739 |
| 429 | 20231121 | 131300 | 8548662400 | 112800 | 112800 | 112900 | 112800 | 40 |
| 430 | 20231121 | 131200 | 8544148100 | 112800 | 112800 | 113000 | 112800 | 332 |
| 431 | 20231121 | 131100 | 8506686700 | 112800 | 112800 | 112900 | 112800 | 64 |
| 432 | 20231121 | 131000 | 8499465500 | 112800 | 112900 | 113000 | 112800 | 254 |
| 433 | 20231121 | 130900 | 8470812100 | 112800 | 112800 | 112900 | 112800 | 75 |
| 434 | 20231121 | 130800 | 8462347700 | 112800 | 112800 | 112900 | 112700 | 279 |
| 435 | 20231121 | 130700 | 8430875500 | 112800 | 112700 | 112900 | 112700 | 91 |
| 436 | 20231121 | 130600 | 8420612000 | 112700 | 112800 | 112800 | 112700 | 270 |
| 437 | 20231121 | 130500 | 8390178300 | 112800 | 112900 | 112900 | 112800 | 164 |
| 438 | 20231121 | 130400 | 8371678100 | 112800 | 112900 | 112900 | 112800 | 190 |
| 439 | 20231121 | 130300 | 8350240600 | 112800 | 112800 | 112900 | 112800 | 157 |
| 440 | 20231121 | 130200 | 8332530900 | 112800 | 112900 | 112900 | 112800 | 57 |
| 441 | 20231121 | 130100 | 8326097100 | 112800 | 112800 | 112900 | 112800 | 158 |
| 442 | 20231121 | 130000 | 8308273300 | 112900 | 113000 | 113000 | 112800 | 445 |
| 443 | 20231121 | 125900 | 8258033900 | 112900 | 112900 | 112900 | 112800 | 158 |
| 444 | 20231121 | 125800 | 8240203200 | 112900 | 112900 | 113000 | 112900 | 86 |
| 445 | 20231121 | 125700 | 8230487300 | 112900 | 112900 | 113000 | 112900 | 161 |
| 446 | 20231121 | 125600 | 8212305900 | 112900 | 113000 | 113000 | 112900 | 305 |
| 447 | 20231121 | 125500 | 8177855100 | 113100 | 113000 | 113100 | 113000 | 61 |
| 448 | 20231121 | 125400 | 8170957700 | 113000 | 112900 | 113100 | 112900 | 354 |
| 449 | 20231121 | 125300 | 8130961800 | 112900 | 113000 | 113000 | 112900 | 186 |
| 450 | 20231121 | 125200 | 8109944800 | 113000 | 113200 | 113200 | 113000 | 371 |
| 451 | 20231121 | 125100 | 8068015300 | 113100 | 113000 | 113100 | 113000 | 42 |
| 452 | 20231121 | 125000 | 8063266400 | 113000 | 113000 | 113100 | 113000 | 183 |
| 453 | 20231121 | 124900 | 8042581700 | 113000 | 113100 | 113100 | 113000 | 23 |
| 454 | 20231121 | 124800 | 8039982500 | 113000 | 113000 | 113100 | 113000 | 268 |
| 455 | 20231121 | 124700 | 8009697400 | 113000 | 113000 | 113100 | 113000 | 210 |
| 456 | 20231121 | 124600 | 7985962100 | 113100 | 113000 | 113100 | 113000 | 35 |
| 457 | 20231121 | 124500 | 7982005000 | 113000 | 113000 | 113200 | 113000 | 207 |
| 458 | 20231121 | 124400 | 7958598600 | 113000 | 113100 | 113100 | 113000 | 261 |
| 459 | 20231121 | 124300 | 7929095400 | 113100 | 113000 | 113100 | 112900 | 206 |
| 460 | 20231121 | 124200 | 7905827900 | 113100 | 113000 | 113100 | 112900 | 87 |
| 461 | 20231121 | 124100 | 7895997400 | 113100 | 113100 | 113100 | 113000 | 484 |
| 462 | 20231121 | 124000 | 7841293500 | 113200 | 113000 | 113200 | 113000 | 87 |
| 463 | 20231121 | 123900 | 7831452200 | 113100 | 113000 | 113200 | 113000 | 251 |
| 464 | 20231121 | 123800 | 7803065700 | 113000 | 113100 | 113200 | 113000 | 51 |
| 465 | 20231121 | 123700 | 7797300500 | 113100 | 113000 | 113200 | 113000 | 350 |
| 466 | 20231121 | 123600 | 7757710600 | 113100 | 113100 | 113200 | 113000 | 214 |
| 467 | 20231121 | 123500 | 7733512000 | 113100 | 113100 | 113100 | 113000 | 178 |
| 468 | 20231121 | 123400 | 7713381500 | 113000 | 113000 | 113100 | 112900 | 234 |
| 469 | 20231121 | 123300 | 7686948700 | 113000 | 113100 | 113100 | 112900 | 184 |
| 470 | 20231121 | 123200 | 7666156800 | 113100 | 113000 | 113100 | 112900 | 140 |
| 471 | 20231121 | 123100 | 7650341500 | 113000 | 113000 | 113100 | 113000 | 32 |
| 472 | 20231121 | 123000 | 7646724500 | 113000 | 112900 | 113100 | 112900 | 209 |
| 473 | 20231121 | 122900 | 7623105200 | 113000 | 113000 | 113100 | 112900 | 321 |
| 474 | 20231121 | 122800 | 7586841600 | 113000 | 112900 | 113100 | 112900 | 126 |
| 475 | 20231121 | 122700 | 7572603400 | 112900 | 113000 | 113100 | 112900 | 114 |
| 476 | 20231121 | 122600 | 7559722200 | 113000 | 113000 | 113100 | 113000 | 61 |
| 477 | 20231121 | 122500 | 7552828900 | 113000 | 113100 | 113100 | 113000 | 254 |
| 478 | 20231121 | 122400 | 7524118300 | 113100 | 113000 | 113100 | 112900 | 48 |
| 479 | 20231121 | 122300 | 7518694500 | 113000 | 113100 | 113200 | 112900 | 214 |
| 480 | 20231121 | 122200 | 7494507400 | 113100 | 112900 | 113100 | 112900 | 247 |
| 481 | 20231121 | 122100 | 7466591900 | 112900 | 113000 | 113100 | 112900 | 238 |
| 482 | 20231121 | 122000 | 7439705300 | 113100 | 112900 | 113100 | 112900 | 177 |
| 483 | 20231121 | 121900 | 7419702900 | 112800 | 112900 | 112900 | 112800 | 274 |
| 484 | 20231121 | 121800 | 7388782700 | 112900 | 112800 | 113000 | 112800 | 158 |
| 485 | 20231121 | 121700 | 7370947400 | 112800 | 112800 | 113000 | 112800 | 156 |
| 486 | 20231121 | 121600 | 7353348900 | 112800 | 113000 | 113000 | 112800 | 186 |
| 487 | 20231121 | 121500 | 7332351800 | 112900 | 112800 | 113000 | 112800 | 202 |
| 488 | 20231121 | 121400 | 7309536600 | 112900 | 112800 | 112900 | 112800 | 188 |
| 489 | 20231121 | 121300 | 7288325600 | 112800 | 112900 | 112900 | 112800 | 273 |
| 490 | 20231121 | 121200 | 7257526500 | 112900 | 112800 | 112900 | 112800 | 183 |
| 491 | 20231121 | 121100 | 7236881200 | 112800 | 112800 | 112900 | 112800 | 63 |
| 492 | 20231121 | 121000 | 7229773500 | 112900 | 112900 | 112900 | 112800 | 191 |
| 493 | 20231121 | 120900 | 7208217500 | 112800 | 112800 | 112800 | 112700 | 223 |
| 494 | 20231121 | 120800 | 7183077400 | 112900 | 113000 | 113000 | 112800 | 109 |
| 495 | 20231121 | 120700 | 7170773500 | 112800 | 112800 | 113000 | 112800 | 313 |
| 496 | 20231121 | 120600 | 7135460700 | 112800 | 113000 | 113000 | 112800 | 380 |
| 497 | 20231121 | 120500 | 7092588600 | 112900 | 112800 | 112900 | 112800 | 327 |
| 498 | 20231121 | 120400 | 7055690400 | 113000 | 112900 | 113000 | 112800 | 59 |
| 499 | 20231121 | 120300 | 7049027700 | 112800 | 112900 | 112900 | 112700 | 311 |
| 500 | 20231121 | 120200 | 7013932300 | 112700 | 112800 | 112800 | 112700 | 37 |
| 501 | 20231121 | 120100 | 7009758900 | 112900 | 112900 | 113000 | 112800 | 255 |
| 502 | 20231121 | 120000 | 6980985100 | 113000 | 113000 | 113000 | 112800 | 108 |
| 503 | 20231121 | 115900 | 6968791200 | 112900 | 112900 | 113000 | 112900 | 142 |
| 504 | 20231121 | 115800 | 6952754400 | 112900 | 112900 | 113100 | 112800 | 609 |
| 505 | 20231121 | 115700 | 6884021300 | 112800 | 112800 | 113000 | 112800 | 227 |
| 506 | 20231121 | 115600 | 6858412900 | 112800 | 112800 | 113000 | 112800 | 221 |
| 507 | 20231121 | 115500 | 6833458900 | 112800 | 112900 | 113000 | 112800 | 121 |
| 508 | 20231121 | 115400 | 6819804400 | 112900 | 112900 | 113100 | 112800 | 313 |
| 509 | 20231121 | 115300 | 6784467600 | 113000 | 112900 | 113000 | 112900 | 132 |
| 510 | 20231121 | 115200 | 6769552600 | 113000 | 112900 | 113100 | 112900 | 123 |
| 511 | 20231121 | 115100 | 6755660500 | 112900 | 112900 | 113000 | 112800 | 201 |
| 512 | 20231121 | 115000 | 6732964600 | 113000 | 112800 | 113000 | 112800 | 219 |
| 513 | 20231121 | 114900 | 6708249000 | 112800 | 112900 | 112900 | 112800 | 249 |
| 514 | 20231121 | 114800 | 6680156800 | 113000 | 112800 | 113000 | 112800 | 183 |
| 515 | 20231121 | 114700 | 6659505000 | 112800 | 112800 | 112900 | 112800 | 146 |
| 516 | 20231121 | 114600 | 6643024200 | 112800 | 112800 | 113000 | 112800 | 132 |
| 517 | 20231121 | 114500 | 6628127600 | 112900 | 112800 | 112900 | 112800 | 332 |
| 518 | 20231121 | 114400 | 6590655900 | 112900 | 112900 | 113000 | 112800 | 96 |
| 519 | 20231121 | 114300 | 6579817700 | 112800 | 112800 | 113000 | 112800 | 198 |
| 520 | 20231121 | 114200 | 6557480200 | 112800 | 112900 | 112900 | 112800 | 170 |
| 521 | 20231121 | 114100 | 6538295100 | 112800 | 113000 | 113100 | 112800 | 432 |
| 522 | 20231121 | 114000 | 6489538200 | 112900 | 112900 | 112900 | 112800 | 143 |
| 523 | 20231121 | 113900 | 6473398900 | 112800 | 112800 | 113000 | 112800 | 464 |
| 524 | 20231121 | 113800 | 6421051800 | 112800 | 112900 | 113000 | 112800 | 122 |
| 525 | 20231121 | 113700 | 6407278200 | 112800 | 112800 | 113000 | 112700 | 252 |
| 526 | 20231121 | 113600 | 6378845500 | 112700 | 112700 | 112800 | 112700 | 256 |
| 527 | 20231121 | 113500 | 6349990800 | 112700 | 112800 | 113000 | 112700 | 1831 |
| 528 | 20231121 | 113400 | 6143552400 | 112800 | 112800 | 112900 | 112600 | 1448 |
| 529 | 20231121 | 113300 | 5980273000 | 112900 | 112900 | 112900 | 112800 | 221 |
| 530 | 20231121 | 113200 | 5955325300 | 112800 | 112900 | 113000 | 112800 | 222 |
| 531 | 20231121 | 113100 | 5930276500 | 112900 | 112900 | 112900 | 112800 | 211 |
| 532 | 20231121 | 113000 | 5906465300 | 112800 | 112900 | 112900 | 112800 | 705 |
| 533 | 20231121 | 112900 | 5826883600 | 112900 | 113000 | 113000 | 112900 | 309 |
| 534 | 20231121 | 112800 | 5791993800 | 113000 | 113000 | 113100 | 112900 | 140 |
| 535 | 20231121 | 112700 | 5776173200 | 113000 | 113000 | 113100 | 112900 | 206 |
| 536 | 20231121 | 112600 | 5752894500 | 113000 | 113000 | 113100 | 112900 | 242 |
| 537 | 20231121 | 112500 | 5725539700 | 112900 | 113000 | 113200 | 112900 | 304 |
| 538 | 20231121 | 112400 | 5691185500 | 113200 | 112900 | 113200 | 112900 | 133 |
| 539 | 20231121 | 112300 | 5676152700 | 112900 | 113000 | 113000 | 112900 | 256 |
| 540 | 20231121 | 112200 | 5647235000 | 113000 | 113100 | 113100 | 113000 | 404 |
| 541 | 20231121 | 112100 | 5601571200 | 113100 | 113100 | 113200 | 113000 | 181 |
| 542 | 20231121 | 112000 | 5581108600 | 113000 | 113000 | 113100 | 113000 | 205 |
| 543 | 20231121 | 111900 | 5557933400 | 112900 | 113000 | 113000 | 112900 | 267 |
| 544 | 20231121 | 111800 | 5527780300 | 113000 | 112800 | 113000 | 112800 | 617 |
| 545 | 20231121 | 111700 | 5458085100 | 112800 | 112800 | 112900 | 112800 | 371 |
| 546 | 20231121 | 111600 | 5416231800 | 112800 | 112900 | 112900 | 112800 | 185 |
| 547 | 20231121 | 111500 | 5395352600 | 112800 | 112900 | 113000 | 112800 | 227 |
| 548 | 20231121 | 111400 | 5369724500 | 112900 | 113000 | 113000 | 112900 | 185 |
| 549 | 20231121 | 111300 | 5348829300 | 113000 | 112900 | 113000 | 112900 | 409 |
| 550 | 20231121 | 111200 | 5302639900 | 112900 | 113000 | 113100 | 112900 | 129 |
| 551 | 20231121 | 111100 | 5288071100 | 113000 | 113000 | 113100 | 112900 | 618 |
| 552 | 20231121 | 111000 | 5218252100 | 113000 | 112800 | 113000 | 112800 | 166 |
| 553 | 20231121 | 110900 | 5199513000 | 112800 | 112700 | 112900 | 112600 | 597 |
| 554 | 20231121 | 110800 | 5132207800 | 112600 | 113000 | 113200 | 112600 | 2591 |
| 555 | 20231121 | 110700 | 4839682200 | 113000 | 113300 | 113400 | 113000 | 2590 |
| 556 | 20231121 | 110600 | 4546622800 | 113300 | 113400 | 113400 | 113300 | 250 |
| 557 | 20231121 | 110500 | 4518297300 | 113300 | 113300 | 113300 | 113300 | 266 |
| 558 | 20231121 | 110400 | 4488159500 | 113300 | 113200 | 113400 | 113200 | 207 |
| 559 | 20231121 | 110300 | 4464715100 | 113200 | 113300 | 113400 | 113200 | 362 |
| 560 | 20231121 | 110200 | 4423700800 | 113300 | 113300 | 113400 | 113300 | 128 |
| 561 | 20231121 | 110100 | 4409198200 | 113300 | 113300 | 113400 | 113300 | 368 |
| 562 | 20231121 | 110000 | 4367498900 | 113400 | 113300 | 113400 | 113200 | 254 |
| 563 | 20231121 | 105900 | 4338732300 | 113200 | 113300 | 113400 | 113200 | 226 |
| 564 | 20231121 | 105800 | 4313127700 | 113200 | 113300 | 113300 | 113200 | 171 |
| 565 | 20231121 | 105700 | 4293768600 | 113300 | 113300 | 113400 | 113200 | 296 |
| 566 | 20231121 | 105600 | 4260241900 | 113300 | 113300 | 113400 | 113200 | 131 |
| 567 | 20231121 | 105500 | 4245403600 | 113300 | 113200 | 113300 | 113200 | 408 |
| 568 | 20231121 | 105400 | 4199191400 | 113300 | 113300 | 113300 | 113200 | 300 |
| 569 | 20231121 | 105300 | 4165221600 | 113200 | 113500 | 113500 | 113200 | 1325 |
| 570 | 20231121 | 105200 | 4015053600 | 113500 | 113400 | 113600 | 113400 | 260 |
| 571 | 20231121 | 105100 | 3985555800 | 113400 | 113400 | 113500 | 113400 | 173 |
| 572 | 20231121 | 105000 | 3965935500 | 113400 | 113400 | 113500 | 113400 | 175 |
| 573 | 20231121 | 104900 | 3946090200 | 113500 | 113500 | 113600 | 113400 | 594 |
| 574 | 20231121 | 104800 | 3878671600 | 113500 | 113500 | 113600 | 113500 | 189 |
| 575 | 20231121 | 104700 | 3857219100 | 113500 | 113700 | 113700 | 113500 | 120 |
| 576 | 20231121 | 104600 | 3843588700 | 113600 | 113600 | 113700 | 113600 | 257 |
| 577 | 20231121 | 104500 | 3814392100 | 113500 | 113600 | 113600 | 113500 | 371 |
| 578 | 20231121 | 104400 | 3772270300 | 113700 | 113600 | 113700 | 113600 | 178 |
| 579 | 20231121 | 104300 | 3752046900 | 113600 | 113700 | 113700 | 113600 | 187 |
| 580 | 20231121 | 104200 | 3730797000 | 113700 | 113600 | 113700 | 113600 | 334 |
| 581 | 20231121 | 104100 | 3692843200 | 113600 | 113800 | 113800 | 113600 | 208 |
| 582 | 20231121 | 104000 | 3669195500 | 113800 | 113800 | 113800 | 113700 | 216 |
| 583 | 20231121 | 103900 | 3644635600 | 113800 | 114000 | 114000 | 113800 | 898 |
| 584 | 20231121 | 103800 | 3542350200 | 113900 | 113800 | 114000 | 113800 | 329 |
| 585 | 20231121 | 103700 | 3504883900 | 113800 | 114000 | 114000 | 113800 | 414 |
| 586 | 20231121 | 103600 | 3457732300 | 114000 | 113900 | 114000 | 113900 | 104 |
| 587 | 20231121 | 103500 | 3445884900 | 113900 | 114000 | 114000 | 113800 | 378 |
| 588 | 20231121 | 103400 | 3402820200 | 114000 | 114300 | 114300 | 114000 | 753 |
| 589 | 20231121 | 103300 | 3316866400 | 114200 | 114400 | 114400 | 114200 | 461 |
| 590 | 20231121 | 103200 | 3264177200 | 114300 | 114300 | 114400 | 114300 | 273 |
| 591 | 20231121 | 103100 | 3232973200 | 114400 | 114600 | 114600 | 114400 | 106 |
| 592 | 20231121 | 103000 | 3220840300 | 114400 | 114500 | 114500 | 114200 | 302 |
| 593 | 20231121 | 102900 | 3186285800 | 114600 | 114500 | 114600 | 114500 | 83 |
| 594 | 20231121 | 102800 | 3176776000 | 114500 | 114300 | 114500 | 114300 | 196 |
| 595 | 20231121 | 102700 | 3154346100 | 114300 | 114300 | 114300 | 114200 | 71 |
| 596 | 20231121 | 102600 | 3146233600 | 114200 | 114300 | 114300 | 114200 | 65 |
| 597 | 20231121 | 102500 | 3138804900 | 114400 | 114300 | 114400 | 114200 | 213 |
| 598 | 20231121 | 102400 | 3114469200 | 114400 | 113900 | 114500 | 113900 | 431 |
| 599 | 20231121 | 102300 | 3065246300 | 114000 | 113900 | 114100 | 113900 | 296 |
| 600 | 20231121 | 102200 | 3031499100 | 113800 | 113800 | 113900 | 113800 | 118 |
| 601 | 20231121 | 102100 | 3018062700 | 113800 | 113800 | 113900 | 113700 | 283 |
| 602 | 20231121 | 102000 | 2985851800 | 113800 | 113900 | 113900 | 113800 | 178 |
| 603 | 20231121 | 101900 | 2965587700 | 113800 | 114000 | 114000 | 113800 | 716 |
| 604 | 20231121 | 101800 | 2883983800 | 114000 | 114000 | 114100 | 114000 | 90 |
| 605 | 20231121 | 101700 | 2873722000 | 114100 | 113800 | 114100 | 113800 | 663 |
| 606 | 20231121 | 101600 | 2798152200 | 113800 | 113800 | 113800 | 113800 | 146 |
| 607 | 20231121 | 101500 | 2781537400 | 113700 | 113700 | 113800 | 113700 | 99 |
| 608 | 20231121 | 101400 | 2770277500 | 114000 | 113700 | 114000 | 113600 | 705 |
| 609 | 20231121 | 101300 | 2690001600 | 113700 | 113700 | 113700 | 113600 | 77 |
| 610 | 20231121 | 101200 | 2681252700 | 113700 | 113700 | 113700 | 113600 | 81 |
| 611 | 20231121 | 101100 | 2672048800 | 113600 | 113700 | 113700 | 113500 | 179 |
| 612 | 20231121 | 101000 | 2651714700 | 113600 | 113400 | 113700 | 113400 | 257 |
| 613 | 20231121 | 100900 | 2622535100 | 113400 | 113400 | 113400 | 113400 | 5 |
| 614 | 20231121 | 100800 | 2621968100 | 113400 | 113500 | 113600 | 113400 | 159 |
| 615 | 20231121 | 100700 | 2603925200 | 113500 | 113600 | 113600 | 113400 | 117 |
| 616 | 20231121 | 100600 | 2590646700 | 113600 | 113400 | 113600 | 113400 | 103 |
| 617 | 20231121 | 100500 | 2578960000 | 113400 | 113500 | 113600 | 113400 | 150 |
| 618 | 20231121 | 100400 | 2561936500 | 113400 | 113200 | 113400 | 113200 | 205 |
| 619 | 20231121 | 100300 | 2538712800 | 113200 | 113200 | 113200 | 113000 | 589 |
| 620 | 20231121 | 100200 | 2472081300 | 113300 | 113500 | 113500 | 113300 | 505 |
| 621 | 20231121 | 100100 | 2414841200 | 113500 | 113400 | 113600 | 113400 | 296 |
| 622 | 20231121 | 100000 | 2381247000 | 113400 | 113400 | 113400 | 113200 | 793 |
| 623 | 20231121 | 095900 | 2291343700 | 113200 | 113100 | 113300 | 113100 | 1107 |
| 624 | 20231121 | 095800 | 2166007500 | 113100 | 113500 | 113500 | 113000 | 2610 |
| 625 | 20231121 | 095700 | 1870492900 | 113500 | 113600 | 113600 | 113400 | 619 |
| 626 | 20231121 | 095600 | 1800221800 | 113600 | 114000 | 114000 | 113600 | 1388 |
| 627 | 20231121 | 095500 | 1642217700 | 113900 | 114000 | 114100 | 113900 | 67 |
| 628 | 20231121 | 095400 | 1634583400 | 114100 | 114000 | 114100 | 113900 | 94 |
| 629 | 20231121 | 095300 | 1623873300 | 114100 | 114100 | 114100 | 113900 | 356 |
| 630 | 20231121 | 095200 | 1583294100 | 114100 | 114100 | 114100 | 114000 | 444 |
| 631 | 20231121 | 095100 | 1532677400 | 114000 | 114000 | 114100 | 114000 | 147 |
| 632 | 20231121 | 095000 | 1515917600 | 114100 | 114000 | 114100 | 114000 | 162 |
| 633 | 20231121 | 094900 | 1497448500 | 114100 | 114100 | 114100 | 114000 | 132 |
| 634 | 20231121 | 094800 | 1482396500 | 114000 | 114100 | 114200 | 114000 | 51 |
| 635 | 20231121 | 094700 | 1476578100 | 114000 | 114000 | 114100 | 113900 | 293 |
| 636 | 20231121 | 094600 | 1443175100 | 114000 | 113900 | 114000 | 113900 | 167 |
| 637 | 20231121 | 094500 | 1424145300 | 113900 | 113900 | 114000 | 113900 | 51 |
| 638 | 20231121 | 094400 | 1418333200 | 113900 | 114000 | 114000 | 113900 | 205 |
| 639 | 20231121 | 094300 | 1394978200 | 113900 | 114100 | 114100 | 113900 | 372 |
| 640 | 20231121 | 094200 | 1352581800 | 114100 | 114200 | 114200 | 114100 | 207 |
| 641 | 20231121 | 094100 | 1328963000 | 114100 | 113900 | 114100 | 113900 | 285 |
| 642 | 20231121 | 094000 | 1296471900 | 114200 | 114700 | 114700 | 113900 | 2425 |
| 643 | 20231121 | 093900 | 1019639600 | 114700 | 114500 | 114700 | 114500 | 105 |
| 644 | 20231121 | 093800 | 1007601300 | 114500 | 114400 | 114600 | 114400 | 180 |
| 645 | 20231121 | 093700 | 987005300 | 114400 | 114800 | 114900 | 114400 | 549 |
| 646 | 20231121 | 093600 | 924077100 | 114800 | 114900 | 114900 | 114800 | 681 |
| 647 | 20231121 | 093500 | 845882600 | 114900 | 115000 | 115000 | 114900 | 708 |
| 648 | 20231121 | 093400 | 764531000 | 115000 | 115400 | 115400 | 115000 | 651 |
| 649 | 20231121 | 093300 | 689611600 | 115200 | 115300 | 115400 | 115200 | 111 |
| 650 | 20231121 | 093200 | 676815000 | 115300 | 115200 | 115500 | 115200 | 5 |
| 651 | 20231121 | 093100 | 676238200 | 115300 | 115100 | 115500 | 115100 | 90 |
| 652 | 20231121 | 093000 | 665865700 | 115200 | 115100 | 115200 | 115100 | 189 |
| 653 | 20231121 | 092900 | 644110800 | 115100 | 115100 | 115100 | 115100 | 4 |
| 654 | 20231121 | 092800 | 643650400 | 115000 | 114900 | 115000 | 114900 | 77 |
| 655 | 20231121 | 092700 | 634795600 | 114900 | 114800 | 114900 | 114800 | 150 |
| 656 | 20231121 | 092600 | 617563900 | 114800 | 115000 | 115000 | 114800 | 200 |
| 657 | 20231121 | 092500 | 594585800 | 115000 | 115000 | 115000 | 114900 | 111 |
| 658 | 20231121 | 092400 | 581822100 | 114900 | 114900 | 114900 | 114900 | 26 |
| 659 | 20231121 | 092300 | 578834700 | 114900 | 115000 | 115000 | 114900 | 72 |
| 660 | 20231121 | 092200 | 570558700 | 115000 | 114900 | 115000 | 114800 | 91 |
| 661 | 20231121 | 092100 | 560098000 | 114900 | 114900 | 114900 | 114800 | 222 |
| 662 | 20231121 | 092000 | 534605000 | 114900 | 114800 | 114900 | 114800 | 238 |
| 663 | 20231121 | 091900 | 507276500 | 114900 | 115100 | 115100 | 114800 | 899 |
| 664 | 20231121 | 091800 | 403898800 | 115200 | 115200 | 115200 | 115100 | 43 |
| 665 | 20231121 | 091700 | 398948500 | 115200 | 115200 | 115300 | 115200 | 464 |
| 666 | 20231121 | 091600 | 345494800 | 115200 | 115700 | 115700 | 115200 | 535 |
| 667 | 20231121 | 091500 | 283695800 | 115700 | 115800 | 115800 | 115700 | 157 |
| 668 | 20231121 | 091400 | 265520400 | 115900 | 116100 | 116100 | 115900 | 165 |
| 669 | 20231121 | 091300 | 246383300 | 116100 | 116000 | 116100 | 116000 | 94 |
| 670 | 20231121 | 091200 | 235476600 | 115900 | 115900 | 115900 | 115900 | 33 |
| 671 | 20231121 | 091100 | 231651900 | 116200 | 115900 | 116200 | 115900 | 195 |
| 672 | 20231121 | 091000 | 209016500 | 115900 | 116100 | 116100 | 115900 | 46 |
| 673 | 20231121 | 090900 | 203683500 | 115800 | 115800 | 115800 | 115800 | 26 |
| 674 | 20231121 | 090800 | 200672700 | 115700 | 115900 | 116200 | 115700 | 42 |
| 675 | 20231121 | 090700 | 195811700 | 115600 | 115500 | 115600 | 115500 | 30 |
| 676 | 20231121 | 090600 | 192344900 | 115600 | 115800 | 116300 | 115600 | 34 |
| 677 | 20231121 | 090500 | 188409000 | 116000 | 115400 | 116000 | 115300 | 616 |
| 678 | 20231121 | 090400 | 117174500 | 115400 | 116300 | 116300 | 115300 | 701 |
| 679 | 20231121 | 090300 | 36014600 | 116400 | 116400 | 116500 | 116400 | 47 |
| 680 | 20231121 | 090200 | 30543600 | 116400 | 116400 | 116400 | 116400 | 12 |
| 681 | 20231121 | 090100 | 29146800 | 116300 | 116100 | 116300 | 116100 | 122 |
| 682 | 20231121 | 090000 | 14963100 | 116300 | 115900 | 116300 | 115900 | 129 |