39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 3 | 20231122 | 204700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20231122 | 204600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20231122 | 204500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20231122 | 204400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20231122 | 204300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20231122 | 204200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20231122 | 204100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20231122 | 204000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20231122 | 203900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20231122 | 203800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20231122 | 203700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20231122 | 203600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20231122 | 203500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20231122 | 203400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20231122 | 203300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20231122 | 203200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20231122 | 203100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20231122 | 203000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20231122 | 202900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20231122 | 202800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20231122 | 202700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20231122 | 202600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20231122 | 202500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20231122 | 202400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20231122 | 202300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20231122 | 202200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20231122 | 202100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20231122 | 202000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20231122 | 201900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20231122 | 201800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 33 | 20231122 | 201700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20231122 | 201600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20231122 | 201500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20231122 | 201400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20231122 | 201300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20231122 | 201200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20231122 | 201100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20231122 | 201000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20231122 | 200900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20231122 | 200800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20231122 | 200700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20231122 | 200600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20231122 | 200500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20231122 | 200400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20231122 | 200300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20231122 | 200200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20231122 | 200100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20231122 | 200000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20231122 | 195900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20231122 | 195800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20231122 | 195700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20231122 | 195600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20231122 | 195500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20231122 | 195400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20231122 | 195300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20231122 | 195200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20231122 | 195100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20231122 | 195000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20231122 | 194900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20231122 | 194800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 63 | 20231122 | 194700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20231122 | 194600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20231122 | 194500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20231122 | 194400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20231122 | 194300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20231122 | 194200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20231122 | 194100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20231122 | 194000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20231122 | 193900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20231122 | 193800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20231122 | 193700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20231122 | 193600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20231122 | 193500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20231122 | 193400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20231122 | 193300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20231122 | 193200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20231122 | 193100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20231122 | 193000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20231122 | 192900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20231122 | 192800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20231122 | 192700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20231122 | 192600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20231122 | 192500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20231122 | 192400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20231122 | 192300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20231122 | 192200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20231122 | 192100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20231122 | 192000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20231122 | 191900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20231122 | 191800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 93 | 20231122 | 191700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20231122 | 191600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20231122 | 191500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20231122 | 191400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20231122 | 191300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20231122 | 191200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20231122 | 191100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20231122 | 191000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20231122 | 190900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20231122 | 190800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20231122 | 190700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20231122 | 190600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20231122 | 190500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20231122 | 190400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20231122 | 190300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20231122 | 190200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20231122 | 190100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20231122 | 190000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20231122 | 185900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20231122 | 185800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20231122 | 185700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20231122 | 185600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20231122 | 185500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20231122 | 185400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20231122 | 185300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20231122 | 185200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20231122 | 185100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20231122 | 185000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20231122 | 184900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20231122 | 184800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 123 | 20231122 | 184700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20231122 | 184600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20231122 | 184500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20231122 | 184400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20231122 | 184300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20231122 | 184200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20231122 | 184100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20231122 | 184000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20231122 | 183900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20231122 | 183800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20231122 | 183700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20231122 | 183600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20231122 | 183500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20231122 | 183400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20231122 | 183300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20231122 | 183200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20231122 | 183100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20231122 | 183000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20231122 | 182900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20231122 | 182800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20231122 | 182700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20231122 | 182600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20231122 | 182500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20231122 | 182400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20231122 | 182300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20231122 | 182200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20231122 | 182100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20231122 | 182000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20231122 | 181900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20231122 | 181800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 153 | 20231122 | 181700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20231122 | 181600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20231122 | 181500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20231122 | 181400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20231122 | 181300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20231122 | 181200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20231122 | 181100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20231122 | 181000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20231122 | 180900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20231122 | 180800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20231122 | 180700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20231122 | 180600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20231122 | 180500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20231122 | 180400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20231122 | 180300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20231122 | 180200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20231122 | 180100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20231122 | 180000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20231122 | 175900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20231122 | 175800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20231122 | 175700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20231122 | 175600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20231122 | 175500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20231122 | 175400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20231122 | 175300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20231122 | 175200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20231122 | 175100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20231122 | 175000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20231122 | 174900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20231122 | 174800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 183 | 20231122 | 174700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20231122 | 174600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20231122 | 174500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20231122 | 174400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20231122 | 174300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20231122 | 174200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20231122 | 174100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20231122 | 174000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20231122 | 173900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20231122 | 173800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20231122 | 173700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20231122 | 173600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20231122 | 173500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20231122 | 173400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20231122 | 173300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20231122 | 173200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20231122 | 173100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20231122 | 173000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20231122 | 172900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20231122 | 172800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20231122 | 172700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20231122 | 172600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20231122 | 172500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20231122 | 172400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20231122 | 172300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20231122 | 172200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20231122 | 172100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20231122 | 172000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20231122 | 171900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20231122 | 171800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 213 | 20231122 | 171700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20231122 | 171600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20231122 | 171500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20231122 | 171400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20231122 | 171300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20231122 | 171200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20231122 | 171100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20231122 | 171000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20231122 | 170900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20231122 | 170800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20231122 | 170700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20231122 | 170600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20231122 | 170500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20231122 | 170400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20231122 | 170300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20231122 | 170200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20231122 | 170100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20231122 | 170000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20231122 | 165900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20231122 | 165800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20231122 | 165700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20231122 | 165600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20231122 | 165500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20231122 | 165400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20231122 | 165300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20231122 | 165200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20231122 | 165100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20231122 | 165000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20231122 | 164900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20231122 | 164800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 243 | 20231122 | 164700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20231122 | 164600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20231122 | 164500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20231122 | 164400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20231122 | 164300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20231122 | 164200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20231122 | 164100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20231122 | 164000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20231122 | 163900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20231122 | 163800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20231122 | 163700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20231122 | 163600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20231122 | 163500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20231122 | 163400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20231122 | 163300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20231122 | 163200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20231122 | 163100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20231122 | 163000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20231122 | 162900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20231122 | 162800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20231122 | 162700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20231122 | 162600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20231122 | 162500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20231122 | 162400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20231122 | 162300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20231122 | 162200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20231122 | 162100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20231122 | 162000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20231122 | 161900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20231122 | 161800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 273 | 20231122 | 161700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20231122 | 161600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20231122 | 161500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20231122 | 161400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20231122 | 161300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20231122 | 161200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 279 | 20231122 | 161100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 280 | 20231122 | 161000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 281 | 20231122 | 160900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 282 | 20231122 | 160800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 283 | 20231122 | 160700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 284 | 20231122 | 160600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 285 | 20231122 | 160500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 286 | 20231122 | 160400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 287 | 20231122 | 160300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 288 | 20231122 | 160200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 289 | 20231122 | 160100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 290 | 20231122 | 160000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 291 | 20231122 | 155900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 292 | 20231122 | 155800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 293 | 20231122 | 155700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 294 | 20231122 | 155600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 295 | 20231122 | 155500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 296 | 20231122 | 155400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 297 | 20231122 | 155300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 298 | 20231122 | 155200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 299 | 20231122 | 155100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 300 | 20231122 | 155000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 301 | 20231122 | 154900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 302 | 20231122 | 154800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 303 | 20231122 | 154700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 304 | 20231122 | 154600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 305 | 20231122 | 154500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 306 | 20231122 | 154400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 307 | 20231122 | 154300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 308 | 20231122 | 154200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 309 | 20231122 | 154100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 310 | 20231122 | 154000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 311 | 20231122 | 153900 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 312 | 20231122 | 153800 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 313 | 20231122 | 153700 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 314 | 20231122 | 153600 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 315 | 20231122 | 153500 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 316 | 20231122 | 153400 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 317 | 20231122 | 153300 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 318 | 20231122 | 153200 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 319 | 20231122 | 153100 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 0 |
| 320 | 20231122 | 153000 | 100188077100 | 42100 | 42100 | 42100 | 42100 | 37929 |
| 321 | 20231122 | 152900 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 322 | 20231122 | 152800 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 323 | 20231122 | 152700 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 324 | 20231122 | 152600 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 325 | 20231122 | 152500 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 326 | 20231122 | 152400 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 327 | 20231122 | 152300 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 328 | 20231122 | 152200 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 329 | 20231122 | 152100 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 330 | 20231122 | 152000 | 98591266200 | 42250 | 42250 | 42250 | 42250 | 0 |
| 331 | 20231122 | 151900 | 98591266200 | 42250 | 42200 | 42250 | 42100 | 12349 |
| 332 | 20231122 | 151800 | 98070424100 | 42250 | 42000 | 42250 | 42000 | 18494 |
| 333 | 20231122 | 151700 | 97291121100 | 42000 | 42000 | 42050 | 41900 | 10044 |
| 334 | 20231122 | 151600 | 96869458950 | 42000 | 42050 | 42050 | 41900 | 8359 |
| 335 | 20231122 | 151500 | 96518421250 | 42050 | 42050 | 42150 | 42000 | 5988 |
| 336 | 20231122 | 151400 | 96266416400 | 42050 | 41750 | 42150 | 41700 | 20100 |
| 337 | 20231122 | 151300 | 95423184550 | 41750 | 41750 | 41800 | 41700 | 3887 |
| 338 | 20231122 | 151200 | 95261028250 | 41750 | 41800 | 41850 | 41700 | 2912 |
| 339 | 20231122 | 151100 | 95139331950 | 41800 | 41900 | 41900 | 41800 | 4474 |
| 340 | 20231122 | 151000 | 94952182300 | 41900 | 41800 | 41900 | 41800 | 5120 |
| 341 | 20231122 | 150900 | 94737864250 | 41800 | 41950 | 41950 | 41800 | 4027 |
| 342 | 20231122 | 150800 | 94569142350 | 41950 | 41550 | 41950 | 41550 | 10349 |
| 343 | 20231122 | 150700 | 94137396200 | 41550 | 41650 | 41650 | 41500 | 3665 |
| 344 | 20231122 | 150600 | 93985087600 | 41600 | 41450 | 41750 | 41450 | 10129 |
| 345 | 20231122 | 150500 | 93563993000 | 41450 | 41700 | 41750 | 41400 | 17450 |
| 346 | 20231122 | 150400 | 92838974150 | 41700 | 41700 | 41800 | 41700 | 5152 |
| 347 | 20231122 | 150300 | 92624012100 | 41750 | 41800 | 41800 | 41700 | 2886 |
| 348 | 20231122 | 150200 | 92503566300 | 41800 | 41750 | 41800 | 41750 | 3431 |
| 349 | 20231122 | 150100 | 92360301800 | 41750 | 41750 | 41850 | 41750 | 3166 |
| 350 | 20231122 | 150000 | 92228036000 | 41750 | 41750 | 41850 | 41700 | 4052 |
| 351 | 20231122 | 145900 | 92058750750 | 41750 | 41800 | 41850 | 41750 | 2730 |
| 352 | 20231122 | 145800 | 91944692900 | 41800 | 41750 | 41850 | 41700 | 3461 |
| 353 | 20231122 | 145700 | 91800135000 | 41750 | 41750 | 41800 | 41700 | 3394 |
| 354 | 20231122 | 145600 | 91658469300 | 41750 | 41850 | 41900 | 41750 | 4874 |
| 355 | 20231122 | 145500 | 91454670850 | 41900 | 41900 | 42000 | 41850 | 4516 |
| 356 | 20231122 | 145400 | 91265291600 | 41900 | 41900 | 42000 | 41900 | 6471 |
| 357 | 20231122 | 145300 | 90993964450 | 41900 | 41700 | 41900 | 41700 | 4094 |
| 358 | 20231122 | 145200 | 90822913850 | 41700 | 41900 | 41950 | 41700 | 5057 |
| 359 | 20231122 | 145100 | 90611237750 | 41950 | 42000 | 42050 | 41900 | 8907 |
| 360 | 20231122 | 145000 | 90237389400 | 42050 | 41950 | 42050 | 41950 | 8283 |
| 361 | 20231122 | 144900 | 89889537100 | 41900 | 41800 | 41950 | 41800 | 5611 |
| 362 | 20231122 | 144800 | 89654550400 | 41800 | 41800 | 41850 | 41750 | 3333 |
| 363 | 20231122 | 144700 | 89515253100 | 41800 | 41850 | 41900 | 41800 | 4500 |
| 364 | 20231122 | 144600 | 89326993450 | 41850 | 41700 | 41850 | 41650 | 7600 |
| 365 | 20231122 | 144500 | 89009760950 | 41650 | 41800 | 41800 | 41650 | 4445 |
| 366 | 20231122 | 144400 | 88824289650 | 41800 | 41700 | 41850 | 41650 | 3354 |
| 367 | 20231122 | 144300 | 88684439800 | 41700 | 41750 | 42000 | 41650 | 11807 |
| 368 | 20231122 | 144200 | 88190191400 | 41750 | 41850 | 41850 | 41700 | 4182 |
| 369 | 20231122 | 144100 | 88015398400 | 41800 | 41800 | 41900 | 41750 | 3845 |
| 370 | 20231122 | 144000 | 87854554650 | 41800 | 41950 | 41950 | 41800 | 2982 |
| 371 | 20231122 | 143900 | 87729778050 | 41950 | 42050 | 42050 | 41800 | 5795 |
| 372 | 20231122 | 143800 | 87486849400 | 42050 | 41750 | 42050 | 41650 | 18728 |
| 373 | 20231122 | 143700 | 86702615550 | 41750 | 41850 | 41850 | 41650 | 6085 |
| 374 | 20231122 | 143600 | 86448477050 | 41850 | 41850 | 41950 | 41850 | 4389 |
| 375 | 20231122 | 143500 | 86264631400 | 41900 | 41900 | 41900 | 41750 | 4959 |
| 376 | 20231122 | 143400 | 86057220000 | 41850 | 41800 | 41900 | 41700 | 6813 |
| 377 | 20231122 | 143300 | 85772705450 | 41800 | 41900 | 41900 | 41700 | 5738 |
| 378 | 20231122 | 143200 | 85532515250 | 41850 | 41700 | 41900 | 41600 | 18643 |
| 379 | 20231122 | 143100 | 84755222250 | 41650 | 41700 | 41700 | 41600 | 5770 |
| 380 | 20231122 | 143000 | 84514878450 | 41700 | 41800 | 41800 | 41700 | 4244 |
| 381 | 20231122 | 142900 | 84337715250 | 41800 | 41550 | 41850 | 41550 | 6547 |
| 382 | 20231122 | 142800 | 84064519850 | 41550 | 41600 | 41700 | 41550 | 7812 |
| 383 | 20231122 | 142700 | 83739581500 | 41700 | 41650 | 41900 | 41600 | 10977 |
| 384 | 20231122 | 142600 | 83281283950 | 41700 | 41600 | 41700 | 41500 | 13162 |
| 385 | 20231122 | 142500 | 82733869050 | 41600 | 41850 | 41950 | 41600 | 13266 |
| 386 | 20231122 | 142400 | 82179245050 | 41900 | 42100 | 42150 | 41750 | 22552 |
| 387 | 20231122 | 142300 | 81233725750 | 42100 | 42300 | 42350 | 41950 | 18862 |
| 388 | 20231122 | 142200 | 80438795350 | 42300 | 42250 | 42450 | 42200 | 11016 |
| 389 | 20231122 | 142100 | 79972251600 | 42250 | 42600 | 42600 | 42100 | 32969 |
| 390 | 20231122 | 142000 | 78576274500 | 42600 | 42500 | 42600 | 42400 | 24881 |
| 391 | 20231122 | 141900 | 77518540300 | 42500 | 42250 | 42500 | 42200 | 24367 |
| 392 | 20231122 | 141800 | 76487498950 | 42300 | 42000 | 42400 | 41950 | 45570 |
| 393 | 20231122 | 141700 | 74567877800 | 42000 | 41850 | 42000 | 41800 | 9046 |
| 394 | 20231122 | 141600 | 74188829150 | 41850 | 41900 | 41950 | 41800 | 6138 |
| 395 | 20231122 | 141500 | 73931823950 | 41950 | 41550 | 41950 | 41450 | 24219 |
| 396 | 20231122 | 141400 | 72920961900 | 41600 | 41600 | 41650 | 41550 | 5149 |
| 397 | 20231122 | 141300 | 72706791250 | 41650 | 41600 | 41650 | 41550 | 4126 |
| 398 | 20231122 | 141200 | 72535063400 | 41650 | 41600 | 41650 | 41550 | 3626 |
| 399 | 20231122 | 141100 | 72384152600 | 41600 | 41600 | 41750 | 41500 | 9904 |
| 400 | 20231122 | 141000 | 71972106100 | 41600 | 41550 | 41650 | 41500 | 4341 |
| 401 | 20231122 | 140900 | 71791537600 | 41600 | 41650 | 41700 | 41350 | 10390 |
| 402 | 20231122 | 140800 | 71360093500 | 41700 | 41850 | 41900 | 41550 | 10743 |
| 403 | 20231122 | 140700 | 70911718950 | 41900 | 41600 | 42000 | 41600 | 28564 |
| 404 | 20231122 | 140600 | 69716389350 | 41650 | 41700 | 41700 | 41500 | 6659 |
| 405 | 20231122 | 140500 | 69439537850 | 41700 | 41250 | 41700 | 41250 | 25613 |
| 406 | 20231122 | 140400 | 68376765700 | 41300 | 41300 | 41400 | 41250 | 3511 |
| 407 | 20231122 | 140300 | 68231664250 | 41300 | 41200 | 41400 | 41200 | 7764 |
| 408 | 20231122 | 140200 | 67910990950 | 41200 | 41250 | 41250 | 41100 | 4365 |
| 409 | 20231122 | 140100 | 67731330900 | 41250 | 41450 | 41450 | 41200 | 3965 |
| 410 | 20231122 | 140000 | 67567553800 | 41400 | 41150 | 41450 | 41050 | 7227 |
| 411 | 20231122 | 135900 | 67269749950 | 41100 | 41300 | 41300 | 41100 | 7130 |
| 412 | 20231122 | 135800 | 66976280100 | 41250 | 41450 | 41500 | 41250 | 10101 |
| 413 | 20231122 | 135700 | 66558230500 | 41400 | 41150 | 41450 | 41150 | 8795 |
| 414 | 20231122 | 135600 | 66195249750 | 41150 | 41050 | 41300 | 41000 | 14227 |
| 415 | 20231122 | 135500 | 65610360600 | 41050 | 41550 | 41550 | 41050 | 19737 |
| 416 | 20231122 | 135400 | 64796032150 | 41500 | 41450 | 41750 | 41400 | 12425 |
| 417 | 20231122 | 135300 | 64279551600 | 41450 | 41400 | 41550 | 41250 | 17050 |
| 418 | 20231122 | 135200 | 63574684250 | 41400 | 41650 | 41700 | 41300 | 22924 |
| 419 | 20231122 | 135100 | 62623747950 | 41600 | 41750 | 41950 | 41600 | 22088 |
| 420 | 20231122 | 135000 | 61700546300 | 41750 | 41750 | 41950 | 41650 | 48298 |
| 421 | 20231122 | 134900 | 59681463000 | 41750 | 41550 | 41800 | 41500 | 23776 |
| 422 | 20231122 | 134800 | 58692594250 | 41500 | 41500 | 41500 | 41500 | 0 |
| 423 | 20231122 | 134700 | 58692594250 | 41500 | 41450 | 41500 | 41400 | 22406 |
| 424 | 20231122 | 134600 | 57763099800 | 41450 | 41300 | 41500 | 41200 | 21148 |
| 425 | 20231122 | 134500 | 56887871700 | 41300 | 40950 | 41350 | 40950 | 28194 |
| 426 | 20231122 | 134400 | 55726629750 | 40950 | 40800 | 41000 | 40800 | 5055 |
| 427 | 20231122 | 134300 | 55519764750 | 40800 | 40750 | 40850 | 40700 | 9253 |
| 428 | 20231122 | 134200 | 55142480350 | 40800 | 40950 | 41000 | 40750 | 10418 |
| 429 | 20231122 | 134100 | 54716367650 | 40900 | 40950 | 41000 | 40650 | 9029 |
| 430 | 20231122 | 134000 | 54347928450 | 41000 | 41000 | 41150 | 40700 | 23426 |
| 431 | 20231122 | 133900 | 53388269900 | 41050 | 41000 | 41200 | 40950 | 44283 |
| 432 | 20231122 | 133800 | 51568921400 | 41000 | 40900 | 41000 | 40900 | 16326 |
| 433 | 20231122 | 133700 | 50900096150 | 40900 | 40800 | 40950 | 40800 | 23467 |
| 434 | 20231122 | 133600 | 49940774050 | 40750 | 40700 | 40800 | 40650 | 14206 |
| 435 | 20231122 | 133500 | 49362176500 | 40700 | 40700 | 40750 | 40650 | 15659 |
| 436 | 20231122 | 133400 | 48724829200 | 40650 | 40650 | 40700 | 40400 | 13940 |
| 437 | 20231122 | 133300 | 48158925250 | 40650 | 40400 | 40650 | 40400 | 23620 |
| 438 | 20231122 | 133200 | 47201337250 | 40400 | 40400 | 40500 | 40400 | 15206 |
| 439 | 20231122 | 133100 | 46586236300 | 40450 | 40300 | 40450 | 40250 | 12011 |
| 440 | 20231122 | 133000 | 46101481950 | 40300 | 40000 | 40300 | 40000 | 12341 |
| 441 | 20231122 | 132900 | 45605768350 | 40050 | 40000 | 40100 | 40000 | 6563 |
| 442 | 20231122 | 132800 | 45342857350 | 40000 | 40000 | 40050 | 40000 | 3244 |
| 443 | 20231122 | 132700 | 45213016950 | 40000 | 40000 | 40100 | 39950 | 10624 |
| 444 | 20231122 | 132600 | 44787873100 | 39950 | 39900 | 39950 | 39900 | 4069 |
| 445 | 20231122 | 132500 | 44625371150 | 39850 | 39900 | 39950 | 39850 | 1633 |
| 446 | 20231122 | 132400 | 44560190650 | 39900 | 39900 | 39950 | 39850 | 3836 |
| 447 | 20231122 | 132300 | 44407125800 | 39900 | 39750 | 39900 | 39750 | 5557 |
| 448 | 20231122 | 132200 | 44185834050 | 39750 | 39700 | 39750 | 39700 | 1511 |
| 449 | 20231122 | 132100 | 44125798150 | 39650 | 39750 | 39750 | 39650 | 2358 |
| 450 | 20231122 | 132000 | 44032158850 | 39750 | 39550 | 39750 | 39500 | 3707 |
| 451 | 20231122 | 131900 | 43885174700 | 39650 | 39550 | 39650 | 39550 | 1964 |
| 452 | 20231122 | 131800 | 43807382800 | 39500 | 39450 | 39500 | 39450 | 893 |
| 453 | 20231122 | 131700 | 43772138400 | 39450 | 39400 | 39450 | 39400 | 629 |
| 454 | 20231122 | 131600 | 43747338000 | 39400 | 39400 | 39450 | 39350 | 552 |
| 455 | 20231122 | 131500 | 43725595300 | 39400 | 39300 | 39400 | 39250 | 824 |
| 456 | 20231122 | 131400 | 43693184550 | 39300 | 39200 | 39300 | 39150 | 1515 |
| 457 | 20231122 | 131300 | 43633733500 | 39200 | 39350 | 39350 | 39150 | 3070 |
| 458 | 20231122 | 131200 | 43513303900 | 39350 | 39150 | 39350 | 39150 | 2754 |
| 459 | 20231122 | 131100 | 43405353500 | 39100 | 39350 | 39350 | 39100 | 5329 |
| 460 | 20231122 | 131000 | 43196415000 | 39350 | 39500 | 39500 | 39300 | 5447 |
| 461 | 20231122 | 130900 | 42981843950 | 39500 | 39500 | 39550 | 39450 | 1715 |
| 462 | 20231122 | 130800 | 42914138800 | 39500 | 39550 | 39550 | 39450 | 1870 |
| 463 | 20231122 | 130700 | 42840268400 | 39500 | 39600 | 39600 | 39500 | 2304 |
| 464 | 20231122 | 130600 | 42749151750 | 39550 | 39650 | 39650 | 39550 | 1854 |
| 465 | 20231122 | 130500 | 42675697400 | 39650 | 39700 | 39750 | 39650 | 559 |
| 466 | 20231122 | 130400 | 42653505350 | 39700 | 39750 | 39800 | 39700 | 1751 |
| 467 | 20231122 | 130300 | 42583893800 | 39800 | 39800 | 39800 | 39750 | 541 |
| 468 | 20231122 | 130200 | 42562370400 | 39800 | 39750 | 39800 | 39700 | 169 |
| 469 | 20231122 | 130100 | 42555648550 | 39800 | 39800 | 39850 | 39700 | 2890 |
| 470 | 20231122 | 130000 | 42440658250 | 39800 | 39800 | 39800 | 39750 | 462 |
| 471 | 20231122 | 125900 | 42422281000 | 39800 | 39700 | 39800 | 39700 | 1825 |
| 472 | 20231122 | 125800 | 42349806850 | 39700 | 39550 | 39700 | 39550 | 2021 |
| 473 | 20231122 | 125700 | 42269748400 | 39600 | 39600 | 39600 | 39550 | 1077 |
| 474 | 20231122 | 125600 | 42227133900 | 39550 | 39600 | 39600 | 39550 | 971 |
| 475 | 20231122 | 125500 | 42188716000 | 39600 | 39550 | 39600 | 39500 | 1008 |
| 476 | 20231122 | 125400 | 42148864050 | 39550 | 39600 | 39650 | 39500 | 1241 |
| 477 | 20231122 | 125300 | 42099769000 | 39550 | 39600 | 39650 | 39550 | 1157 |
| 478 | 20231122 | 125200 | 42053983900 | 39600 | 39650 | 39700 | 39550 | 1906 |
| 479 | 20231122 | 125100 | 41978509050 | 39700 | 39600 | 39700 | 39550 | 1142 |
| 480 | 20231122 | 125000 | 41933257750 | 39650 | 39600 | 39650 | 39550 | 1505 |
| 481 | 20231122 | 124900 | 41873667100 | 39550 | 39550 | 39600 | 39550 | 613 |
| 482 | 20231122 | 124800 | 41849408900 | 39550 | 39550 | 39600 | 39500 | 1581 |
| 483 | 20231122 | 124700 | 41786879550 | 39550 | 39550 | 39600 | 39500 | 1363 |
| 484 | 20231122 | 124600 | 41732961200 | 39550 | 39600 | 39650 | 39450 | 8702 |
| 485 | 20231122 | 124500 | 41388907300 | 39600 | 39650 | 39700 | 39600 | 1685 |
| 486 | 20231122 | 124400 | 41322117550 | 39650 | 39650 | 39700 | 39600 | 3449 |
| 487 | 20231122 | 124300 | 41185470200 | 39650 | 39750 | 39750 | 39650 | 1219 |
| 488 | 20231122 | 124200 | 41137116600 | 39700 | 39700 | 39750 | 39700 | 1927 |
| 489 | 20231122 | 124100 | 41060566400 | 39700 | 39750 | 39750 | 39700 | 955 |
| 490 | 20231122 | 124000 | 41022630800 | 39800 | 39850 | 39850 | 39750 | 1205 |
| 491 | 20231122 | 123900 | 40974663100 | 39800 | 39800 | 39900 | 39800 | 701 |
| 492 | 20231122 | 123800 | 40946732100 | 39850 | 39900 | 39900 | 39800 | 748 |
| 493 | 20231122 | 123700 | 40916907550 | 39900 | 39850 | 39900 | 39800 | 942 |
| 494 | 20231122 | 123600 | 40879357600 | 39850 | 39900 | 39900 | 39850 | 1410 |
| 495 | 20231122 | 123500 | 40823125350 | 39950 | 40000 | 40000 | 39900 | 1108 |
| 496 | 20231122 | 123400 | 40778872800 | 39950 | 40000 | 40050 | 39950 | 1184 |
| 497 | 20231122 | 123300 | 40731515700 | 40000 | 39950 | 40050 | 39900 | 7115 |
| 498 | 20231122 | 123200 | 40446931650 | 39900 | 39850 | 39950 | 39850 | 1952 |
| 499 | 20231122 | 123100 | 40369063650 | 39900 | 39650 | 39900 | 39600 | 3962 |
| 500 | 20231122 | 123000 | 40211520950 | 39650 | 39700 | 39700 | 39650 | 928 |
| 501 | 20231122 | 122900 | 40174698850 | 39700 | 39650 | 39700 | 39650 | 664 |
| 502 | 20231122 | 122800 | 40148351950 | 39650 | 39600 | 39700 | 39600 | 2763 |
| 503 | 20231122 | 122700 | 40038872950 | 39650 | 39650 | 39650 | 39600 | 1079 |
| 504 | 20231122 | 122600 | 39996100000 | 39600 | 39800 | 39800 | 39600 | 985 |
| 505 | 20231122 | 122500 | 39957006700 | 39750 | 39550 | 39850 | 39550 | 7703 |
| 506 | 20231122 | 122400 | 39651279250 | 39600 | 39700 | 39750 | 39600 | 3021 |
| 507 | 20231122 | 122300 | 39531559900 | 39700 | 39750 | 39800 | 39650 | 3350 |
| 508 | 20231122 | 122200 | 39398493450 | 39750 | 39750 | 39800 | 39750 | 862 |
| 509 | 20231122 | 122100 | 39364207600 | 39750 | 39850 | 39900 | 39750 | 5942 |
| 510 | 20231122 | 122000 | 39127701050 | 39900 | 39900 | 39900 | 39800 | 1783 |
| 511 | 20231122 | 121900 | 39056604000 | 39800 | 39900 | 39950 | 39800 | 3499 |
| 512 | 20231122 | 121800 | 38917132250 | 39900 | 39950 | 39950 | 39850 | 1320 |
| 513 | 20231122 | 121700 | 38864443450 | 39950 | 40000 | 40000 | 39900 | 1920 |
| 514 | 20231122 | 121600 | 38787719600 | 40000 | 39850 | 40050 | 39850 | 5033 |
| 515 | 20231122 | 121500 | 38586599800 | 39850 | 39900 | 39950 | 39850 | 3124 |
| 516 | 20231122 | 121400 | 38462016050 | 39900 | 39950 | 39950 | 39900 | 2208 |
| 517 | 20231122 | 121300 | 38373877400 | 39950 | 40050 | 40050 | 39950 | 1419 |
| 518 | 20231122 | 121200 | 38317154450 | 40050 | 39950 | 40100 | 39900 | 6266 |
| 519 | 20231122 | 121100 | 38066568000 | 39900 | 39900 | 39950 | 39850 | 2988 |
| 520 | 20231122 | 121000 | 37947331800 | 39950 | 39900 | 39950 | 39900 | 1388 |
| 521 | 20231122 | 120900 | 37891914600 | 39900 | 40000 | 40000 | 39850 | 3790 |
| 522 | 20231122 | 120800 | 37740620950 | 39950 | 39850 | 40050 | 39850 | 2225 |
| 523 | 20231122 | 120700 | 37651728800 | 39850 | 39950 | 40000 | 39850 | 4974 |
| 524 | 20231122 | 120600 | 37453175850 | 39950 | 40150 | 40200 | 39950 | 4207 |
| 525 | 20231122 | 120500 | 37284611050 | 40150 | 40050 | 40200 | 40050 | 3614 |
| 526 | 20231122 | 120400 | 37139634200 | 40050 | 40100 | 40200 | 40050 | 2415 |
| 527 | 20231122 | 120300 | 37042730650 | 40150 | 40250 | 40300 | 40050 | 4629 |
| 528 | 20231122 | 120200 | 36856745400 | 40250 | 40400 | 40400 | 40200 | 4738 |
| 529 | 20231122 | 120100 | 36665825900 | 40350 | 39950 | 40400 | 39950 | 13663 |
| 530 | 20231122 | 120000 | 36116465550 | 40000 | 40050 | 40100 | 40000 | 3419 |
| 531 | 20231122 | 115900 | 35979639550 | 40000 | 39850 | 40150 | 39850 | 11397 |
| 532 | 20231122 | 115800 | 35523329100 | 39850 | 39950 | 40000 | 39850 | 2538 |
| 533 | 20231122 | 115700 | 35422025050 | 39950 | 40200 | 40200 | 39900 | 4357 |
| 534 | 20231122 | 115600 | 35247667100 | 40150 | 40200 | 40250 | 40150 | 3929 |
| 535 | 20231122 | 115500 | 35089800000 | 40200 | 39850 | 40200 | 39850 | 5089 |
| 536 | 20231122 | 115400 | 34886016000 | 39900 | 39900 | 39950 | 39850 | 3937 |
| 537 | 20231122 | 115300 | 34728995250 | 39900 | 40100 | 40100 | 39850 | 5363 |
| 538 | 20231122 | 115200 | 34514945600 | 40100 | 40150 | 40300 | 40000 | 10773 |
| 539 | 20231122 | 115100 | 34081753950 | 40150 | 39850 | 40150 | 39800 | 6487 |
| 540 | 20231122 | 115000 | 33822818550 | 39850 | 40300 | 40350 | 39850 | 8735 |
| 541 | 20231122 | 114900 | 33472677600 | 40350 | 40500 | 40600 | 40300 | 30056 |
| 542 | 20231122 | 114800 | 32256946750 | 40500 | 39900 | 40500 | 39850 | 41926 |
| 543 | 20231122 | 114700 | 30575866300 | 39900 | 40000 | 40000 | 39900 | 10599 |
| 544 | 20231122 | 114600 | 30152522250 | 39950 | 39950 | 40000 | 39900 | 4994 |
| 545 | 20231122 | 114500 | 29952848650 | 39950 | 39900 | 39950 | 39850 | 9903 |
| 546 | 20231122 | 114400 | 29557375150 | 39850 | 39800 | 39950 | 39700 | 20963 |
| 547 | 20231122 | 114300 | 28721652550 | 39800 | 39500 | 39850 | 39500 | 23026 |
| 548 | 20231122 | 114200 | 27807724800 | 39500 | 39550 | 39600 | 39400 | 8443 |
| 549 | 20231122 | 114100 | 27474194050 | 39550 | 39500 | 39550 | 39500 | 1600 |
| 550 | 20231122 | 114000 | 27410956500 | 39500 | 39450 | 39550 | 39450 | 11461 |
| 551 | 20231122 | 113900 | 26958315250 | 39450 | 39350 | 39450 | 39300 | 4683 |
| 552 | 20231122 | 113800 | 26773881400 | 39350 | 39300 | 39350 | 39300 | 1290 |
| 553 | 20231122 | 113700 | 26723154450 | 39300 | 39250 | 39350 | 39250 | 4898 |
| 554 | 20231122 | 113600 | 26530765750 | 39250 | 39250 | 39300 | 39200 | 1861 |
| 555 | 20231122 | 113500 | 26457698750 | 39200 | 38950 | 39300 | 38950 | 7693 |
| 556 | 20231122 | 113400 | 26156681000 | 38950 | 39000 | 39000 | 38950 | 1583 |
| 557 | 20231122 | 113300 | 26094953900 | 39000 | 38950 | 39050 | 38900 | 2082 |
| 558 | 20231122 | 113200 | 26013771900 | 39000 | 38900 | 39000 | 38900 | 3429 |
| 559 | 20231122 | 113100 | 25880182300 | 38900 | 38900 | 38950 | 38850 | 872 |
| 560 | 20231122 | 113000 | 25846242400 | 38950 | 39000 | 39000 | 38900 | 3654 |
| 561 | 20231122 | 112900 | 25703991500 | 39000 | 38900 | 39000 | 38900 | 1454 |
| 562 | 20231122 | 112800 | 25647337950 | 38950 | 38850 | 39000 | 38850 | 2041 |
| 563 | 20231122 | 112700 | 25567914950 | 38900 | 38700 | 38900 | 38650 | 2002 |
| 564 | 20231122 | 112600 | 25490324950 | 38700 | 38650 | 38700 | 38650 | 2232 |
| 565 | 20231122 | 112500 | 25403956750 | 38700 | 38700 | 38700 | 38650 | 1086 |
| 566 | 20231122 | 112400 | 25361961900 | 38700 | 38600 | 38700 | 38600 | 1180 |
| 567 | 20231122 | 112300 | 25316359400 | 38600 | 38600 | 38700 | 38550 | 2121 |
| 568 | 20231122 | 112200 | 25234361200 | 38600 | 38850 | 38850 | 38450 | 12578 |
| 569 | 20231122 | 112100 | 24748375700 | 38800 | 38900 | 38950 | 38800 | 1871 |
| 570 | 20231122 | 112000 | 24675705250 | 38900 | 38900 | 38950 | 38850 | 2964 |
| 571 | 20231122 | 111900 | 24560461550 | 38900 | 39050 | 39050 | 38900 | 4101 |
| 572 | 20231122 | 111800 | 24400699400 | 39050 | 39050 | 39100 | 39000 | 2098 |
| 573 | 20231122 | 111700 | 24318785400 | 39000 | 39000 | 39050 | 39000 | 1383 |
| 574 | 20231122 | 111600 | 24264815800 | 39000 | 39050 | 39100 | 39000 | 1718 |
| 575 | 20231122 | 111500 | 24197725700 | 39050 | 39050 | 39150 | 39050 | 1611 |
| 576 | 20231122 | 111400 | 24134768650 | 39050 | 39200 | 39200 | 39050 | 1652 |
| 577 | 20231122 | 111300 | 24070092250 | 39200 | 39200 | 39250 | 39200 | 1949 |
| 578 | 20231122 | 111200 | 23993687350 | 39250 | 39200 | 39250 | 39200 | 884 |
| 579 | 20231122 | 111100 | 23959012200 | 39250 | 39250 | 39250 | 39100 | 2147 |
| 580 | 20231122 | 111000 | 23874871400 | 39250 | 39250 | 39350 | 39150 | 5787 |
| 581 | 20231122 | 110900 | 23647670500 | 39250 | 39200 | 39300 | 39150 | 2888 |
| 582 | 20231122 | 110800 | 23534472450 | 39200 | 39050 | 39200 | 39050 | 3309 |
| 583 | 20231122 | 110700 | 23405038500 | 39050 | 39000 | 39100 | 39000 | 2497 |
| 584 | 20231122 | 110600 | 23307565300 | 39000 | 39150 | 39200 | 39000 | 8998 |
| 585 | 20231122 | 110500 | 22955964050 | 39150 | 39300 | 39300 | 39150 | 3253 |
| 586 | 20231122 | 110400 | 22828439500 | 39250 | 39250 | 39300 | 39250 | 1936 |
| 587 | 20231122 | 110300 | 22752429450 | 39250 | 39300 | 39350 | 39250 | 3198 |
| 588 | 20231122 | 110200 | 22626741550 | 39300 | 39400 | 39400 | 39300 | 1724 |
| 589 | 20231122 | 110100 | 22558885200 | 39400 | 39450 | 39450 | 39300 | 2838 |
| 590 | 20231122 | 110000 | 22447158650 | 39450 | 39500 | 39550 | 39450 | 5393 |
| 591 | 20231122 | 105900 | 22234228050 | 39500 | 39300 | 39500 | 39250 | 5245 |
| 592 | 20231122 | 105800 | 22027552850 | 39350 | 39400 | 39450 | 39300 | 5098 |
| 593 | 20231122 | 105700 | 21826783850 | 39400 | 39300 | 39450 | 39250 | 3986 |
| 594 | 20231122 | 105600 | 21669865000 | 39300 | 39350 | 39350 | 39150 | 6143 |
| 595 | 20231122 | 105500 | 21428812300 | 39350 | 39350 | 39450 | 39300 | 2850 |
| 596 | 20231122 | 105400 | 21316667850 | 39350 | 39400 | 39600 | 39300 | 15522 |
| 597 | 20231122 | 105300 | 20703664300 | 39400 | 39200 | 39450 | 39200 | 7458 |
| 598 | 20231122 | 105200 | 20410043600 | 39250 | 39150 | 39250 | 39100 | 6173 |
| 599 | 20231122 | 105100 | 20168222000 | 39200 | 39150 | 39200 | 39100 | 2113 |
| 600 | 20231122 | 105000 | 20085486800 | 39100 | 39000 | 39300 | 39000 | 8615 |
| 601 | 20231122 | 104900 | 19747865150 | 39000 | 38750 | 39000 | 38700 | 5235 |
| 602 | 20231122 | 104800 | 19544386750 | 38750 | 38950 | 39000 | 38750 | 6445 |
| 603 | 20231122 | 104700 | 19293923450 | 38950 | 39000 | 39050 | 38950 | 4331 |
| 604 | 20231122 | 104600 | 19125025400 | 38950 | 39150 | 39250 | 38900 | 8041 |
| 605 | 20231122 | 104500 | 18811013250 | 39150 | 38950 | 39300 | 38950 | 8713 |
| 606 | 20231122 | 104400 | 18469660100 | 38950 | 39200 | 39250 | 38850 | 6659 |
| 607 | 20231122 | 104300 | 18209772650 | 39200 | 39300 | 39450 | 39150 | 9750 |
| 608 | 20231122 | 104200 | 17826693000 | 39400 | 39400 | 39700 | 39000 | 28661 |
| 609 | 20231122 | 104100 | 16697309250 | 39350 | 38900 | 39400 | 38900 | 18775 |
| 610 | 20231122 | 104000 | 15962051250 | 38900 | 38700 | 38950 | 38700 | 10232 |
| 611 | 20231122 | 103900 | 15564677600 | 38700 | 38450 | 38700 | 38450 | 8531 |
| 612 | 20231122 | 103800 | 15235616300 | 38500 | 38200 | 38500 | 38200 | 7211 |
| 613 | 20231122 | 103700 | 14958867400 | 38200 | 38300 | 38300 | 38200 | 951 |
| 614 | 20231122 | 103600 | 14922491900 | 38250 | 38250 | 38300 | 38250 | 380 |
| 615 | 20231122 | 103500 | 14907952300 | 38300 | 38300 | 38350 | 38250 | 2091 |
| 616 | 20231122 | 103400 | 14827847550 | 38300 | 38300 | 38350 | 38250 | 1180 |
| 617 | 20231122 | 103300 | 14782650900 | 38350 | 38300 | 38400 | 38250 | 3228 |
| 618 | 20231122 | 103200 | 14658895700 | 38250 | 38250 | 38250 | 38200 | 1319 |
| 619 | 20231122 | 103100 | 14608469650 | 38200 | 38200 | 38250 | 38150 | 1130 |
| 620 | 20231122 | 103000 | 14565296700 | 38150 | 38000 | 38150 | 37950 | 831 |
| 621 | 20231122 | 102900 | 14533681750 | 37950 | 38000 | 38000 | 37950 | 746 |
| 622 | 20231122 | 102800 | 14505349700 | 37950 | 38050 | 38100 | 37950 | 1115 |
| 623 | 20231122 | 102700 | 14463003050 | 38100 | 37950 | 38150 | 37900 | 2812 |
| 624 | 20231122 | 102600 | 14356031750 | 37950 | 38000 | 38000 | 37900 | 1081 |
| 625 | 20231122 | 102500 | 14315005850 | 38000 | 38100 | 38100 | 37950 | 1693 |
| 626 | 20231122 | 102400 | 14250665550 | 38100 | 38100 | 38100 | 38050 | 856 |
| 627 | 20231122 | 102300 | 14218089950 | 38100 | 38050 | 38100 | 38000 | 1244 |
| 628 | 20231122 | 102200 | 14170727600 | 38050 | 37950 | 38050 | 37950 | 1201 |
| 629 | 20231122 | 102100 | 14125058550 | 38000 | 38000 | 38050 | 37950 | 1924 |
| 630 | 20231122 | 102000 | 14051981450 | 38000 | 38050 | 38050 | 38000 | 1731 |
| 631 | 20231122 | 101900 | 13986171600 | 38000 | 38200 | 38200 | 38000 | 2007 |
| 632 | 20231122 | 101800 | 13909782950 | 38150 | 38250 | 38300 | 38150 | 3218 |
| 633 | 20231122 | 101700 | 13786776900 | 38250 | 38300 | 38300 | 38250 | 2079 |
| 634 | 20231122 | 101600 | 13707173300 | 38250 | 38250 | 38450 | 38200 | 7080 |
| 635 | 20231122 | 101500 | 13435661000 | 38250 | 38150 | 38250 | 38150 | 3007 |
| 636 | 20231122 | 101400 | 13320742300 | 38200 | 37900 | 38200 | 37900 | 4097 |
| 637 | 20231122 | 101300 | 13164585450 | 37900 | 37850 | 37900 | 37750 | 3218 |
| 638 | 20231122 | 101200 | 13042832900 | 37900 | 38000 | 38000 | 37850 | 2385 |
| 639 | 20231122 | 101100 | 12952441850 | 38000 | 38000 | 38050 | 37950 | 2484 |
| 640 | 20231122 | 101000 | 12858007150 | 38050 | 38100 | 38100 | 38000 | 3684 |
| 641 | 20231122 | 100900 | 12717888350 | 38100 | 38100 | 38200 | 38100 | 3177 |
| 642 | 20231122 | 100800 | 12596637600 | 38150 | 38050 | 38150 | 37950 | 3773 |
| 643 | 20231122 | 100700 | 12453108850 | 38100 | 38000 | 38250 | 38000 | 7144 |
| 644 | 20231122 | 100600 | 12180659450 | 37950 | 37800 | 38000 | 37600 | 7662 |
| 645 | 20231122 | 100500 | 11890969200 | 37750 | 38000 | 38100 | 37750 | 9793 |
| 646 | 20231122 | 100400 | 11519292400 | 38000 | 37950 | 38000 | 37900 | 7535 |
| 647 | 20231122 | 100300 | 11233098100 | 37950 | 37850 | 37950 | 37800 | 3830 |
| 648 | 20231122 | 100200 | 11087963350 | 37850 | 37650 | 37850 | 37650 | 8505 |
| 649 | 20231122 | 100100 | 10766738450 | 37650 | 37550 | 37700 | 37400 | 4905 |
| 650 | 20231122 | 100000 | 10582475100 | 37500 | 37500 | 37550 | 37500 | 1023 |
| 651 | 20231122 | 095900 | 10544106900 | 37500 | 37500 | 37500 | 37450 | 1492 |
| 652 | 20231122 | 095800 | 10488158350 | 37550 | 37550 | 37550 | 37500 | 1334 |
| 653 | 20231122 | 095700 | 10438090400 | 37550 | 37550 | 37600 | 37500 | 2250 |
| 654 | 20231122 | 095600 | 10353584400 | 37500 | 37550 | 37550 | 37500 | 766 |
| 655 | 20231122 | 095500 | 10324847100 | 37500 | 37500 | 37550 | 37450 | 1350 |
| 656 | 20231122 | 095400 | 10274210750 | 37500 | 37500 | 37500 | 37450 | 1278 |
| 657 | 20231122 | 095300 | 10226286400 | 37450 | 37500 | 37500 | 37450 | 2118 |
| 658 | 20231122 | 095200 | 10146879200 | 37500 | 37450 | 37500 | 37400 | 2827 |
| 659 | 20231122 | 095100 | 10040946450 | 37450 | 37350 | 37500 | 37300 | 2592 |
| 660 | 20231122 | 095000 | 9944081100 | 37300 | 37250 | 37350 | 37200 | 1211 |
| 661 | 20231122 | 094900 | 9898903300 | 37200 | 37150 | 37250 | 37100 | 2521 |
| 662 | 20231122 | 094800 | 9805140150 | 37150 | 37150 | 37200 | 37100 | 2865 |
| 663 | 20231122 | 094700 | 9698744050 | 37200 | 37100 | 37200 | 37100 | 3039 |
| 664 | 20231122 | 094600 | 9585878250 | 37100 | 37150 | 37150 | 37100 | 3425 |
| 665 | 20231122 | 094500 | 9458791950 | 37100 | 37250 | 37250 | 37100 | 12563 |
| 666 | 20231122 | 094400 | 8991682250 | 37200 | 37300 | 37300 | 37200 | 2060 |
| 667 | 20231122 | 094300 | 8914941000 | 37250 | 37400 | 37400 | 37250 | 2467 |
| 668 | 20231122 | 094200 | 8822898950 | 37400 | 37500 | 37500 | 37350 | 1827 |
| 669 | 20231122 | 094100 | 8754499300 | 37500 | 37500 | 37550 | 37450 | 1234 |
| 670 | 20231122 | 094000 | 8708209100 | 37500 | 37600 | 37700 | 37500 | 3085 |
| 671 | 20231122 | 093900 | 8592194900 | 37600 | 37250 | 37600 | 37250 | 4017 |
| 672 | 20231122 | 093800 | 8441892100 | 37250 | 37300 | 37300 | 37250 | 2713 |
| 673 | 20231122 | 093700 | 8340815400 | 37300 | 37350 | 37350 | 37250 | 1168 |
| 674 | 20231122 | 093600 | 8297262250 | 37350 | 37350 | 37400 | 37300 | 2588 |
| 675 | 20231122 | 093500 | 8200680850 | 37350 | 37300 | 37400 | 37300 | 1636 |
| 676 | 20231122 | 093400 | 8139607550 | 37300 | 37300 | 37350 | 37250 | 3062 |
| 677 | 20231122 | 093300 | 8025355250 | 37300 | 37350 | 37350 | 37200 | 5717 |
| 678 | 20231122 | 093200 | 7812283900 | 37350 | 37300 | 37350 | 37250 | 3241 |
| 679 | 20231122 | 093100 | 7691413750 | 37300 | 37250 | 37300 | 37250 | 1518 |
| 680 | 20231122 | 093000 | 7634830300 | 37200 | 37200 | 37250 | 37200 | 1795 |
| 681 | 20231122 | 092900 | 7568052750 | 37200 | 37200 | 37250 | 37150 | 3441 |
| 682 | 20231122 | 092800 | 7440053750 | 37200 | 37100 | 37250 | 37100 | 3189 |
| 683 | 20231122 | 092700 | 7321609100 | 37100 | 37100 | 37200 | 37100 | 3798 |
| 684 | 20231122 | 092600 | 7180516950 | 37100 | 37200 | 37250 | 37100 | 6699 |
| 685 | 20231122 | 092500 | 6931617900 | 37200 | 37150 | 37200 | 37150 | 5215 |
| 686 | 20231122 | 092400 | 6737824350 | 37200 | 37250 | 37250 | 37200 | 4217 |
| 687 | 20231122 | 092300 | 6580921350 | 37250 | 37200 | 37350 | 37200 | 3849 |
| 688 | 20231122 | 092200 | 6437455600 | 37250 | 37200 | 37300 | 37150 | 4050 |
| 689 | 20231122 | 092100 | 6286824600 | 37200 | 37250 | 37300 | 37150 | 8600 |
| 690 | 20231122 | 092000 | 5967037750 | 37300 | 37450 | 37450 | 37250 | 6224 |
| 691 | 20231122 | 091900 | 5734628900 | 37450 | 37550 | 37550 | 37400 | 3471 |
| 692 | 20231122 | 091800 | 5604534350 | 37550 | 37550 | 37600 | 37500 | 2429 |
| 693 | 20231122 | 091700 | 5513302600 | 37550 | 37400 | 37600 | 37400 | 4715 |
| 694 | 20231122 | 091600 | 5336383900 | 37400 | 37450 | 37500 | 37400 | 5048 |
| 695 | 20231122 | 091500 | 5147387200 | 37450 | 37500 | 37550 | 37450 | 4889 |
| 696 | 20231122 | 091400 | 4964063200 | 37500 | 37700 | 37700 | 37450 | 8241 |
| 697 | 20231122 | 091300 | 4654578200 | 37750 | 37700 | 37750 | 37650 | 2060 |
| 698 | 20231122 | 091200 | 4576900000 | 37700 | 37500 | 37750 | 37500 | 8192 |
| 699 | 20231122 | 091100 | 4268671950 | 37500 | 37400 | 37500 | 37350 | 2033 |
| 700 | 20231122 | 091000 | 4192586650 | 37400 | 37350 | 37450 | 37200 | 4374 |
| 701 | 20231122 | 090900 | 4029483300 | 37350 | 37450 | 37450 | 37300 | 5553 |
| 702 | 20231122 | 090800 | 3822098700 | 37450 | 37400 | 37650 | 37400 | 8009 |
| 703 | 20231122 | 090700 | 3521373000 | 37400 | 37100 | 37500 | 37100 | 9713 |
| 704 | 20231122 | 090600 | 3159469900 | 37150 | 37450 | 37500 | 37100 | 17274 |
| 705 | 20231122 | 090500 | 2516086750 | 37450 | 37550 | 37600 | 37450 | 5479 |
| 706 | 20231122 | 090400 | 2310620000 | 37500 | 37550 | 37700 | 37450 | 7696 |
| 707 | 20231122 | 090300 | 2021763500 | 37650 | 37500 | 37750 | 37500 | 5124 |
| 708 | 20231122 | 090200 | 1828905200 | 37500 | 37500 | 37650 | 37350 | 11977 |
| 709 | 20231122 | 090100 | 1380159000 | 37500 | 37250 | 37750 | 37250 | 10656 |
| 710 | 20231122 | 090000 | 980737150 | 37250 | 37750 | 37750 | 37150 | 26121 |