39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 205400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 3 | 20231121 | 205300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20231121 | 205200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20231121 | 205100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20231121 | 205000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20231121 | 204900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20231121 | 204800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20231121 | 204700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20231121 | 204600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20231121 | 204500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20231121 | 204400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20231121 | 204300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20231121 | 204200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20231121 | 204100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20231121 | 204000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20231121 | 203900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20231121 | 203800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20231121 | 203700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20231121 | 203600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20231121 | 203500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20231121 | 203400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20231121 | 203300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20231121 | 203200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20231121 | 203100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20231121 | 203000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20231121 | 202900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20231121 | 202800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20231121 | 202700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20231121 | 202600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20231121 | 202500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20231121 | 202400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 33 | 20231121 | 202300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20231121 | 202200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20231121 | 202100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20231121 | 202000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20231121 | 201900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20231121 | 201800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20231121 | 201700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20231121 | 201600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20231121 | 201500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20231121 | 201400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20231121 | 201300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20231121 | 201200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20231121 | 201100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20231121 | 201000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20231121 | 200900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20231121 | 200800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20231121 | 200700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20231121 | 200600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20231121 | 200500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20231121 | 200400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20231121 | 200300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20231121 | 200200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20231121 | 200100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20231121 | 200000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20231121 | 195900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20231121 | 195800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20231121 | 195700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20231121 | 195600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20231121 | 195500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20231121 | 195400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 63 | 20231121 | 195300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20231121 | 195200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20231121 | 195100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20231121 | 195000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20231121 | 194900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20231121 | 194800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20231121 | 194700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20231121 | 194600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20231121 | 194500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20231121 | 194400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20231121 | 194300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20231121 | 194200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20231121 | 194100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20231121 | 194000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20231121 | 193900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20231121 | 193800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20231121 | 193700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20231121 | 193600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20231121 | 193500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20231121 | 193400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20231121 | 193300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20231121 | 193200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20231121 | 193100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20231121 | 193000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20231121 | 192900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20231121 | 192800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20231121 | 192700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20231121 | 192600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20231121 | 192500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20231121 | 192400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 93 | 20231121 | 192300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20231121 | 192200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20231121 | 192100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20231121 | 192000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20231121 | 191900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20231121 | 191800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20231121 | 191700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20231121 | 191600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20231121 | 191500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20231121 | 191400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20231121 | 191300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20231121 | 191200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20231121 | 191100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20231121 | 191000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20231121 | 190900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20231121 | 190800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20231121 | 190700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20231121 | 190600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20231121 | 190500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20231121 | 190400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20231121 | 190300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20231121 | 190200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20231121 | 190100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20231121 | 190000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20231121 | 185900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20231121 | 185800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20231121 | 185700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20231121 | 185600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20231121 | 185500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20231121 | 185400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 123 | 20231121 | 185300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20231121 | 185200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20231121 | 185100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20231121 | 185000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20231121 | 184900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20231121 | 184800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20231121 | 184700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20231121 | 184600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20231121 | 184500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20231121 | 184400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20231121 | 184300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20231121 | 184200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20231121 | 184100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20231121 | 184000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20231121 | 183900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20231121 | 183800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20231121 | 183700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20231121 | 183600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20231121 | 183500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20231121 | 183400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20231121 | 183300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20231121 | 183200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20231121 | 183100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20231121 | 183000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20231121 | 182900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20231121 | 182800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20231121 | 182700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20231121 | 182600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20231121 | 182500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20231121 | 182400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 153 | 20231121 | 182300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20231121 | 182200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20231121 | 182100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20231121 | 182000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20231121 | 181900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20231121 | 181800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20231121 | 181700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20231121 | 181600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20231121 | 181500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20231121 | 181400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20231121 | 181300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20231121 | 181200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20231121 | 181100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20231121 | 181000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20231121 | 180900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20231121 | 180800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20231121 | 180700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20231121 | 180600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20231121 | 180500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20231121 | 180400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20231121 | 180300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20231121 | 180200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20231121 | 180100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20231121 | 180000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20231121 | 175900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20231121 | 175800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20231121 | 175700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20231121 | 175600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20231121 | 175500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20231121 | 175400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 183 | 20231121 | 175300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20231121 | 175200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20231121 | 175100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20231121 | 175000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20231121 | 174900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20231121 | 174800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20231121 | 174700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20231121 | 174600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20231121 | 174500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20231121 | 174400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20231121 | 174300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20231121 | 174200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20231121 | 174100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20231121 | 174000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20231121 | 173900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20231121 | 173800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20231121 | 173700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20231121 | 173600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20231121 | 173500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20231121 | 173400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20231121 | 173300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20231121 | 173200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20231121 | 173100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20231121 | 173000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20231121 | 172900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20231121 | 172800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20231121 | 172700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20231121 | 172600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20231121 | 172500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20231121 | 172400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 213 | 20231121 | 172300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20231121 | 172200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20231121 | 172100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20231121 | 172000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20231121 | 171900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20231121 | 171800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20231121 | 171700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20231121 | 171600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20231121 | 171500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20231121 | 171400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20231121 | 171300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20231121 | 171200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20231121 | 171100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20231121 | 171000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20231121 | 170900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20231121 | 170800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20231121 | 170700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20231121 | 170600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20231121 | 170500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20231121 | 170400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20231121 | 170300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20231121 | 170200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20231121 | 170100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20231121 | 170000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20231121 | 165900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20231121 | 165800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20231121 | 165700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20231121 | 165600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20231121 | 165500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20231121 | 165400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 243 | 20231121 | 165300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20231121 | 165200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20231121 | 165100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20231121 | 165000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20231121 | 164900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20231121 | 164800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20231121 | 164700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20231121 | 164600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20231121 | 164500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20231121 | 164400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20231121 | 164300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20231121 | 164200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20231121 | 164100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20231121 | 164000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20231121 | 163900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20231121 | 163800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20231121 | 163700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20231121 | 163600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20231121 | 163500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20231121 | 163400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20231121 | 163300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20231121 | 163200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20231121 | 163100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20231121 | 163000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20231121 | 162900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20231121 | 162800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20231121 | 162700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20231121 | 162600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20231121 | 162500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 272 | 20231121 | 162400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 273 | 20231121 | 162300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20231121 | 162200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20231121 | 162100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20231121 | 162000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20231121 | 161900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20231121 | 161800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20231121 | 161700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20231121 | 161600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20231121 | 161500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20231121 | 161400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20231121 | 161300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 284 | 20231121 | 161200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 285 | 20231121 | 161100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 286 | 20231121 | 161000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 287 | 20231121 | 160900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 288 | 20231121 | 160800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 289 | 20231121 | 160700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 290 | 20231121 | 160600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20231121 | 160500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20231121 | 160400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 293 | 20231121 | 160300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 294 | 20231121 | 160200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20231121 | 160100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 296 | 20231121 | 160000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 297 | 20231121 | 155900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 298 | 20231121 | 155800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 299 | 20231121 | 155700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 300 | 20231121 | 155600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 301 | 20231121 | 155500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 302 | 20231121 | 155400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 303 | 20231121 | 155300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 304 | 20231121 | 155200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 305 | 20231121 | 155100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 306 | 20231121 | 155000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 307 | 20231121 | 154900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 308 | 20231121 | 154800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 309 | 20231121 | 154700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 310 | 20231121 | 154600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 311 | 20231121 | 154500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 312 | 20231121 | 154400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 313 | 20231121 | 154300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 314 | 20231121 | 154200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 315 | 20231121 | 154100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 316 | 20231121 | 154000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 317 | 20231121 | 153900 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 318 | 20231121 | 153800 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 319 | 20231121 | 153700 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 320 | 20231121 | 153600 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 321 | 20231121 | 153500 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 322 | 20231121 | 153400 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 323 | 20231121 | 153300 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 324 | 20231121 | 153200 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 325 | 20231121 | 153100 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 326 | 20231121 | 153000 | 15708180100 | 34950 | 34950 | 34950 | 34950 | 4404 |
| 327 | 20231121 | 152900 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 328 | 20231121 | 152800 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 329 | 20231121 | 152700 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 330 | 20231121 | 152600 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 331 | 20231121 | 152500 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 332 | 20231121 | 152400 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 333 | 20231121 | 152300 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 334 | 20231121 | 152200 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 335 | 20231121 | 152100 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 336 | 20231121 | 152000 | 15554260300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 337 | 20231121 | 151900 | 15554260300 | 34950 | 34900 | 35100 | 34850 | 5486 |
| 338 | 20231121 | 151800 | 15362680750 | 34900 | 35050 | 35050 | 34850 | 2264 |
| 339 | 20231121 | 151700 | 15283619250 | 35050 | 35050 | 35050 | 35000 | 140 |
| 340 | 20231121 | 151600 | 15278714800 | 35100 | 34900 | 35100 | 34900 | 1133 |
| 341 | 20231121 | 151500 | 15239121650 | 34900 | 35050 | 35050 | 34900 | 2293 |
| 342 | 20231121 | 151400 | 15158883100 | 35050 | 35100 | 35150 | 35050 | 1548 |
| 343 | 20231121 | 151300 | 15104566950 | 35150 | 35100 | 35150 | 35050 | 842 |
| 344 | 20231121 | 151200 | 15075036550 | 35150 | 35150 | 35150 | 35100 | 626 |
| 345 | 20231121 | 151100 | 15053058750 | 35150 | 35150 | 35150 | 35150 | 701 |
| 346 | 20231121 | 151000 | 15028418600 | 35150 | 35150 | 35200 | 35100 | 737 |
| 347 | 20231121 | 150900 | 15002513800 | 35150 | 35150 | 35150 | 35100 | 937 |
| 348 | 20231121 | 150800 | 14969578550 | 35150 | 35150 | 35150 | 35100 | 131 |
| 349 | 20231121 | 150700 | 14964977050 | 35150 | 35100 | 35150 | 35100 | 125 |
| 350 | 20231121 | 150600 | 14960588450 | 35200 | 35200 | 35200 | 35100 | 510 |
| 351 | 20231121 | 150500 | 14942638700 | 35200 | 35150 | 35200 | 35050 | 2889 |
| 352 | 20231121 | 150400 | 14841271400 | 35100 | 35200 | 35200 | 35100 | 1539 |
| 353 | 20231121 | 150300 | 14787177150 | 35200 | 35200 | 35200 | 35150 | 359 |
| 354 | 20231121 | 150200 | 14774553400 | 35200 | 35150 | 35200 | 35150 | 181 |
| 355 | 20231121 | 150100 | 14768191150 | 35150 | 35150 | 35200 | 35150 | 261 |
| 356 | 20231121 | 150000 | 14759016950 | 35200 | 35200 | 35250 | 35200 | 391 |
| 357 | 20231121 | 145900 | 14745252950 | 35200 | 35200 | 35250 | 35200 | 87 |
| 358 | 20231121 | 145800 | 14742188450 | 35250 | 35150 | 35250 | 35150 | 264 |
| 359 | 20231121 | 145700 | 14732884300 | 35250 | 34950 | 35250 | 34950 | 2572 |
| 360 | 20231121 | 145600 | 14642776450 | 34950 | 35000 | 35000 | 34950 | 696 |
| 361 | 20231121 | 145500 | 14618446850 | 35000 | 35000 | 35050 | 34950 | 4130 |
| 362 | 20231121 | 145400 | 14473909950 | 35050 | 35100 | 35200 | 35000 | 5590 |
| 363 | 20231121 | 145300 | 14277993100 | 35100 | 35200 | 35200 | 35100 | 1854 |
| 364 | 20231121 | 145200 | 14212851000 | 35200 | 35250 | 35300 | 35200 | 2034 |
| 365 | 20231121 | 145100 | 14141223700 | 35250 | 35300 | 35300 | 35250 | 942 |
| 366 | 20231121 | 145000 | 14108013400 | 35350 | 35350 | 35350 | 35250 | 975 |
| 367 | 20231121 | 144900 | 14073590000 | 35350 | 35400 | 35400 | 35350 | 313 |
| 368 | 20231121 | 144800 | 14062510350 | 35400 | 35300 | 35400 | 35300 | 298 |
| 369 | 20231121 | 144700 | 14051975850 | 35350 | 35300 | 35350 | 35250 | 501 |
| 370 | 20231121 | 144600 | 14034287600 | 35300 | 35300 | 35350 | 35300 | 1164 |
| 371 | 20231121 | 144500 | 13993166350 | 35350 | 35300 | 35350 | 35200 | 1567 |
| 372 | 20231121 | 144400 | 13937948250 | 35250 | 35350 | 35350 | 35250 | 2061 |
| 373 | 20231121 | 144300 | 13865167050 | 35350 | 35400 | 35450 | 35350 | 417 |
| 374 | 20231121 | 144200 | 13850408900 | 35450 | 35500 | 35500 | 35450 | 802 |
| 375 | 20231121 | 144100 | 13821952150 | 35550 | 35600 | 35600 | 35550 | 210 |
| 376 | 20231121 | 144000 | 13814485850 | 35600 | 35550 | 35600 | 35550 | 333 |
| 377 | 20231121 | 143900 | 13802647650 | 35600 | 35600 | 35600 | 35600 | 73 |
| 378 | 20231121 | 143800 | 13800048850 | 35650 | 35600 | 35650 | 35600 | 77 |
| 379 | 20231121 | 143700 | 13797306800 | 35650 | 35600 | 35650 | 35600 | 267 |
| 380 | 20231121 | 143600 | 13787801550 | 35650 | 35750 | 35750 | 35650 | 387 |
| 381 | 20231121 | 143500 | 13774002800 | 35650 | 35750 | 35750 | 35650 | 1660 |
| 382 | 20231121 | 143400 | 13714663800 | 35750 | 35550 | 35750 | 35550 | 633 |
| 383 | 20231121 | 143300 | 13692127550 | 35550 | 35600 | 35600 | 35550 | 453 |
| 384 | 20231121 | 143200 | 13676017950 | 35600 | 35650 | 35650 | 35600 | 305 |
| 385 | 20231121 | 143100 | 13665159500 | 35650 | 35700 | 35750 | 35650 | 1102 |
| 386 | 20231121 | 143000 | 13625834800 | 35700 | 35700 | 35750 | 35700 | 43 |
| 387 | 20231121 | 142900 | 13624298750 | 35750 | 35750 | 35750 | 35750 | 51 |
| 388 | 20231121 | 142800 | 13622475500 | 35750 | 35750 | 35750 | 35750 | 40 |
| 389 | 20231121 | 142700 | 13621045500 | 35750 | 35850 | 35850 | 35700 | 2063 |
| 390 | 20231121 | 142600 | 13547269650 | 35850 | 35850 | 35900 | 35850 | 174 |
| 391 | 20231121 | 142500 | 13541030750 | 35850 | 35800 | 35850 | 35800 | 62 |
| 392 | 20231121 | 142400 | 13538808100 | 35850 | 35900 | 35900 | 35850 | 693 |
| 393 | 20231121 | 142300 | 13513963700 | 35900 | 35850 | 35900 | 35850 | 422 |
| 394 | 20231121 | 142200 | 13498831700 | 35850 | 35850 | 35900 | 35850 | 102 |
| 395 | 20231121 | 142100 | 13495174950 | 35850 | 35900 | 35900 | 35850 | 56 |
| 396 | 20231121 | 142000 | 13493165800 | 35850 | 35850 | 35900 | 35800 | 227 |
| 397 | 20231121 | 141900 | 13485027950 | 35850 | 35850 | 35850 | 35800 | 354 |
| 398 | 20231121 | 141800 | 13472339550 | 35850 | 35800 | 35850 | 35800 | 59 |
| 399 | 20231121 | 141700 | 13470225750 | 35800 | 35750 | 35800 | 35750 | 226 |
| 400 | 20231121 | 141600 | 13462145100 | 35750 | 35800 | 35800 | 35750 | 74 |
| 401 | 20231121 | 141500 | 13459498200 | 35750 | 35800 | 35850 | 35750 | 173 |
| 402 | 20231121 | 141400 | 13453306300 | 35800 | 35800 | 35800 | 35800 | 126 |
| 403 | 20231121 | 141300 | 13448795500 | 35800 | 35850 | 35850 | 35800 | 270 |
| 404 | 20231121 | 141200 | 13439129250 | 35850 | 35850 | 35850 | 35850 | 40 |
| 405 | 20231121 | 141100 | 13437695250 | 35850 | 35750 | 35850 | 35750 | 432 |
| 406 | 20231121 | 141000 | 13422250350 | 35750 | 35800 | 35850 | 35750 | 538 |
| 407 | 20231121 | 140900 | 13402989150 | 35800 | 35850 | 35850 | 35800 | 333 |
| 408 | 20231121 | 140800 | 13391061100 | 35850 | 35900 | 35900 | 35850 | 225 |
| 409 | 20231121 | 140700 | 13382984100 | 35900 | 35900 | 35900 | 35900 | 110 |
| 410 | 20231121 | 140600 | 13379035100 | 35900 | 35850 | 35900 | 35850 | 549 |
| 411 | 20231121 | 140500 | 13359351750 | 35850 | 35900 | 35900 | 35850 | 753 |
| 412 | 20231121 | 140400 | 13332341250 | 35900 | 36000 | 36000 | 35900 | 15 |
| 413 | 20231121 | 140300 | 13331801650 | 36000 | 36050 | 36050 | 35750 | 2144 |
| 414 | 20231121 | 140200 | 13254712600 | 36050 | 36150 | 36150 | 36050 | 184 |
| 415 | 20231121 | 140100 | 13248073650 | 36150 | 35950 | 36150 | 35950 | 870 |
| 416 | 20231121 | 140000 | 13216702700 | 35950 | 36000 | 36000 | 35950 | 115 |
| 417 | 20231121 | 135900 | 13212563250 | 36000 | 36000 | 36050 | 36000 | 47 |
| 418 | 20231121 | 135800 | 13210869400 | 36000 | 36000 | 36050 | 35950 | 338 |
| 419 | 20231121 | 135700 | 13198701350 | 36000 | 36000 | 36000 | 36000 | 271 |
| 420 | 20231121 | 135600 | 13188945350 | 36000 | 35950 | 36000 | 35950 | 504 |
| 421 | 20231121 | 135500 | 13170825550 | 35900 | 35800 | 35900 | 35800 | 354 |
| 422 | 20231121 | 135400 | 13158128600 | 35800 | 35850 | 35850 | 35800 | 10 |
| 423 | 20231121 | 135300 | 13157770150 | 35850 | 35850 | 35850 | 35800 | 381 |
| 424 | 20231121 | 135200 | 13144112450 | 35900 | 35900 | 35900 | 35850 | 60 |
| 425 | 20231121 | 135100 | 13141958600 | 35850 | 35900 | 35900 | 35850 | 512 |
| 426 | 20231121 | 135000 | 13123589750 | 35900 | 35900 | 35950 | 35900 | 320 |
| 427 | 20231121 | 134900 | 13112101700 | 35900 | 35950 | 35950 | 35850 | 245 |
| 428 | 20231121 | 134800 | 13103307800 | 35950 | 35900 | 35950 | 35900 | 358 |
| 429 | 20231121 | 134700 | 13090453450 | 35900 | 35900 | 35900 | 35900 | 34 |
| 430 | 20231121 | 134600 | 13089232850 | 35800 | 35800 | 35950 | 35800 | 115 |
| 431 | 20231121 | 134500 | 13085104850 | 35800 | 35800 | 35800 | 35800 | 75 |
| 432 | 20231121 | 134400 | 13082419850 | 35900 | 35750 | 35900 | 35750 | 271 |
| 433 | 20231121 | 134300 | 13072717400 | 35750 | 35800 | 35800 | 35750 | 296 |
| 434 | 20231121 | 134200 | 13062125900 | 35800 | 35800 | 35900 | 35800 | 48 |
| 435 | 20231121 | 134100 | 13060405800 | 35800 | 35850 | 35850 | 35800 | 262 |
| 436 | 20231121 | 134000 | 13051025550 | 35800 | 35800 | 35850 | 35800 | 128 |
| 437 | 20231121 | 133900 | 13046441450 | 35800 | 35850 | 35850 | 35800 | 35 |
| 438 | 20231121 | 133800 | 13045186950 | 35850 | 35950 | 35950 | 35850 | 139 |
| 439 | 20231121 | 133700 | 13040201550 | 35900 | 35900 | 35950 | 35900 | 53 |
| 440 | 20231121 | 133600 | 13038297500 | 35900 | 35950 | 36000 | 35850 | 503 |
| 441 | 20231121 | 133500 | 13020220200 | 36000 | 36100 | 36100 | 36000 | 471 |
| 442 | 20231121 | 133400 | 13003261150 | 36000 | 36100 | 36100 | 36000 | 1125 |
| 443 | 20231121 | 133300 | 12962670950 | 36100 | 36150 | 36150 | 36100 | 862 |
| 444 | 20231121 | 133200 | 12931516150 | 36100 | 36100 | 36200 | 36100 | 1555 |
| 445 | 20231121 | 133100 | 12875304650 | 36150 | 36000 | 36200 | 36000 | 1809 |
| 446 | 20231121 | 133000 | 12809947500 | 36000 | 35700 | 36050 | 35700 | 3664 |
| 447 | 20231121 | 132900 | 12678378450 | 35700 | 35700 | 35700 | 35700 | 110 |
| 448 | 20231121 | 132800 | 12674451450 | 35700 | 35700 | 35750 | 35700 | 465 |
| 449 | 20231121 | 132700 | 12657850600 | 35700 | 35700 | 35700 | 35700 | 100 |
| 450 | 20231121 | 132600 | 12654280600 | 35650 | 35650 | 35650 | 35650 | 443 |
| 451 | 20231121 | 132500 | 12638487650 | 35650 | 35700 | 35700 | 35600 | 1160 |
| 452 | 20231121 | 132400 | 12597085750 | 35700 | 35700 | 35700 | 35700 | 156 |
| 453 | 20231121 | 132300 | 12591516550 | 35700 | 35650 | 35700 | 35650 | 251 |
| 454 | 20231121 | 132200 | 12582560350 | 35650 | 35600 | 35650 | 35550 | 96 |
| 455 | 20231121 | 132100 | 12579141300 | 35550 | 35600 | 35600 | 35550 | 263 |
| 456 | 20231121 | 132000 | 12569789850 | 35600 | 35550 | 35600 | 35550 | 41 |
| 457 | 20231121 | 131900 | 12568331650 | 35600 | 35550 | 35600 | 35550 | 74 |
| 458 | 20231121 | 131800 | 12565700300 | 35550 | 35500 | 35550 | 35500 | 1009 |
| 459 | 20231121 | 131700 | 12529880200 | 35500 | 35450 | 35500 | 35400 | 206 |
| 460 | 20231121 | 131600 | 12522581200 | 35500 | 35550 | 35550 | 35500 | 176 |
| 461 | 20231121 | 131500 | 12516327700 | 35550 | 35600 | 35600 | 35550 | 121 |
| 462 | 20231121 | 131400 | 12512025200 | 35600 | 35600 | 35600 | 35550 | 35 |
| 463 | 20231121 | 131300 | 12510779250 | 35600 | 35500 | 35600 | 35500 | 360 |
| 464 | 20231121 | 131200 | 12497996800 | 35500 | 35500 | 35500 | 35350 | 1075 |
| 465 | 20231121 | 131100 | 12459939700 | 35450 | 35500 | 35500 | 35400 | 304 |
| 466 | 20231121 | 131000 | 12449165300 | 35450 | 35450 | 35500 | 35450 | 195 |
| 467 | 20231121 | 130900 | 12442252100 | 35500 | 35450 | 35500 | 35450 | 207 |
| 468 | 20231121 | 130800 | 12434913500 | 35450 | 35500 | 35500 | 35450 | 392 |
| 469 | 20231121 | 130700 | 12421012650 | 35500 | 35550 | 35550 | 35500 | 200 |
| 470 | 20231121 | 130600 | 12413911400 | 35550 | 35500 | 35550 | 35500 | 49 |
| 471 | 20231121 | 130500 | 12412171850 | 35500 | 35650 | 35650 | 35500 | 1146 |
| 472 | 20231121 | 130400 | 12371453250 | 35550 | 35650 | 35650 | 35550 | 17 |
| 473 | 20231121 | 130300 | 12370848800 | 35650 | 35600 | 35650 | 35550 | 139 |
| 474 | 20231121 | 130200 | 12365896900 | 35550 | 35550 | 35600 | 35500 | 193 |
| 475 | 20231121 | 130100 | 12359036300 | 35500 | 35600 | 35600 | 35450 | 435 |
| 476 | 20231121 | 130000 | 12343585900 | 35600 | 35550 | 35600 | 35550 | 194 |
| 477 | 20231121 | 125900 | 12336688400 | 35550 | 35600 | 35600 | 35550 | 126 |
| 478 | 20231121 | 125800 | 12332207350 | 35550 | 35600 | 35600 | 35550 | 27 |
| 479 | 20231121 | 125700 | 12331246550 | 35550 | 35550 | 35550 | 35550 | 485 |
| 480 | 20231121 | 125600 | 12314004800 | 35500 | 35500 | 35550 | 35500 | 248 |
| 481 | 20231121 | 125500 | 12305194800 | 35500 | 35550 | 35550 | 35500 | 151 |
| 482 | 20231121 | 125400 | 12299830850 | 35550 | 35550 | 35550 | 35550 | 1 |
| 483 | 20231121 | 125300 | 12299795300 | 35550 | 35550 | 35600 | 35550 | 271 |
| 484 | 20231121 | 125200 | 12290159750 | 35550 | 35500 | 35550 | 35500 | 223 |
| 485 | 20231121 | 125100 | 12282238200 | 35550 | 35550 | 35550 | 35550 | 60 |
| 486 | 20231121 | 125000 | 12280105200 | 35550 | 35500 | 35550 | 35500 | 52 |
| 487 | 20231121 | 124900 | 12278257750 | 35550 | 35500 | 35550 | 35500 | 414 |
| 488 | 20231121 | 124800 | 12263556750 | 35500 | 35500 | 35500 | 35500 | 205 |
| 489 | 20231121 | 124700 | 12256279250 | 35500 | 35450 | 35550 | 35450 | 41 |
| 490 | 20231121 | 124600 | 12254824100 | 35450 | 35450 | 35450 | 35450 | 86 |
| 491 | 20231121 | 124500 | 12251775400 | 35500 | 35450 | 35500 | 35450 | 21 |
| 492 | 20231121 | 124400 | 12251030150 | 35450 | 35500 | 35500 | 35450 | 77 |
| 493 | 20231121 | 124300 | 12248300400 | 35500 | 35500 | 35500 | 35450 | 130 |
| 494 | 20231121 | 124200 | 12243687000 | 35450 | 35500 | 35500 | 35450 | 64 |
| 495 | 20231121 | 124100 | 12241415850 | 35500 | 35500 | 35550 | 35500 | 85 |
| 496 | 20231121 | 124000 | 12238398200 | 35550 | 35550 | 35550 | 35550 | 38 |
| 497 | 20231121 | 123900 | 12237047300 | 35500 | 35550 | 35550 | 35500 | 227 |
| 498 | 20231121 | 123800 | 12228983800 | 35550 | 35500 | 35550 | 35500 | 41 |
| 499 | 20231121 | 123700 | 12227526750 | 35500 | 35500 | 35500 | 35500 | 44 |
| 500 | 20231121 | 123600 | 12225964750 | 35500 | 35550 | 35550 | 35500 | 34 |
| 501 | 20231121 | 123500 | 12224757200 | 35550 | 35550 | 35550 | 35550 | 19 |
| 502 | 20231121 | 123400 | 12224081750 | 35550 | 35550 | 35550 | 35550 | 39 |
| 503 | 20231121 | 123300 | 12222695300 | 35550 | 35500 | 35550 | 35450 | 205 |
| 504 | 20231121 | 123200 | 12215421100 | 35500 | 35500 | 35500 | 35500 | 13 |
| 505 | 20231121 | 123100 | 12214959600 | 35450 | 35500 | 35500 | 35450 | 288 |
| 506 | 20231121 | 123000 | 12204749450 | 35450 | 35450 | 35450 | 35450 | 8 |
| 507 | 20231121 | 122900 | 12204465850 | 35450 | 35550 | 35550 | 35450 | 160 |
| 508 | 20231121 | 122800 | 12198787000 | 35550 | 35500 | 35550 | 35500 | 72 |
| 509 | 20231121 | 122700 | 12196230000 | 35500 | 35450 | 35500 | 35450 | 359 |
| 510 | 20231121 | 122600 | 12183491650 | 35450 | 35500 | 35500 | 35450 | 144 |
| 511 | 20231121 | 122500 | 12178384300 | 35500 | 35500 | 35500 | 35450 | 156 |
| 512 | 20231121 | 122400 | 12172853800 | 35500 | 35500 | 35500 | 35500 | 8 |
| 513 | 20231121 | 122300 | 12172569800 | 35500 | 35500 | 35500 | 35450 | 69 |
| 514 | 20231121 | 122200 | 12170121850 | 35450 | 35450 | 35500 | 35400 | 209 |
| 515 | 20231121 | 122100 | 12162712900 | 35450 | 35450 | 35500 | 35450 | 160 |
| 516 | 20231121 | 122000 | 12157040200 | 35450 | 35500 | 35550 | 35450 | 336 |
| 517 | 20231121 | 121900 | 12145112200 | 35550 | 35600 | 35600 | 35550 | 12 |
| 518 | 20231121 | 121800 | 12144685100 | 35600 | 35600 | 35600 | 35550 | 1124 |
| 519 | 20231121 | 121700 | 12104720050 | 35600 | 35600 | 35600 | 35600 | 165 |
| 520 | 20231121 | 121600 | 12098846050 | 35600 | 35600 | 35600 | 35550 | 40 |
| 521 | 20231121 | 121500 | 12097422500 | 35600 | 35550 | 35600 | 35550 | 168 |
| 522 | 20231121 | 121400 | 12091442600 | 35550 | 35500 | 35550 | 35450 | 85 |
| 523 | 20231121 | 121300 | 12088423750 | 35500 | 35450 | 35500 | 35450 | 65 |
| 524 | 20231121 | 121200 | 12086119450 | 35500 | 35450 | 35500 | 35450 | 231 |
| 525 | 20231121 | 121100 | 12077921950 | 35450 | 35400 | 35450 | 35400 | 71 |
| 526 | 20231121 | 121000 | 12075407150 | 35400 | 35400 | 35400 | 35400 | 28 |
| 527 | 20231121 | 120900 | 12074415950 | 35450 | 35450 | 35450 | 35400 | 31 |
| 528 | 20231121 | 120800 | 12073317100 | 35400 | 35450 | 35450 | 35400 | 57 |
| 529 | 20231121 | 120700 | 12071298500 | 35450 | 35400 | 35450 | 35400 | 183 |
| 530 | 20231121 | 120600 | 12064820250 | 35400 | 35400 | 35400 | 35350 | 119 |
| 531 | 20231121 | 120500 | 12060608800 | 35400 | 35400 | 35400 | 35350 | 134 |
| 532 | 20231121 | 120400 | 12055865550 | 35400 | 35400 | 35400 | 35350 | 184 |
| 533 | 20231121 | 120300 | 12049352000 | 35350 | 35350 | 35400 | 35350 | 295 |
| 534 | 20231121 | 120200 | 12038918750 | 35350 | 35400 | 35400 | 35350 | 44 |
| 535 | 20231121 | 120100 | 12037362100 | 35400 | 35350 | 35400 | 35350 | 19 |
| 536 | 20231121 | 120000 | 12036689600 | 35350 | 35350 | 35350 | 35350 | 23 |
| 537 | 20231121 | 115900 | 12035876550 | 35400 | 35300 | 35450 | 35300 | 181 |
| 538 | 20231121 | 115800 | 12029466550 | 35300 | 35300 | 35300 | 35300 | 165 |
| 539 | 20231121 | 115700 | 12023642050 | 35350 | 35450 | 35450 | 35350 | 91 |
| 540 | 20231121 | 115600 | 12020421650 | 35450 | 35400 | 35450 | 35350 | 362 |
| 541 | 20231121 | 115500 | 12007614750 | 35400 | 35400 | 35400 | 35400 | 66 |
| 542 | 20231121 | 115400 | 12005278350 | 35450 | 35350 | 35450 | 35350 | 691 |
| 543 | 20231121 | 115300 | 11980819500 | 35300 | 35300 | 35300 | 35300 | 203 |
| 544 | 20231121 | 115200 | 11973653600 | 35300 | 35250 | 35300 | 35250 | 106 |
| 545 | 20231121 | 115100 | 11969912950 | 35300 | 35250 | 35300 | 35250 | 98 |
| 546 | 20231121 | 115000 | 11966457200 | 35250 | 35300 | 35300 | 35250 | 274 |
| 547 | 20231121 | 114900 | 11956797350 | 35400 | 35350 | 35400 | 35250 | 2093 |
| 548 | 20231121 | 114800 | 11882990800 | 35350 | 35350 | 35350 | 35350 | 333 |
| 549 | 20231121 | 114700 | 11871219250 | 35300 | 35300 | 35350 | 35250 | 252 |
| 550 | 20231121 | 114600 | 11862330500 | 35300 | 35400 | 35400 | 35300 | 4133 |
| 551 | 20231121 | 114500 | 11716320850 | 35400 | 35400 | 35450 | 35400 | 309 |
| 552 | 20231121 | 114400 | 11705381650 | 35400 | 35450 | 35450 | 35400 | 49 |
| 553 | 20231121 | 114300 | 11703646100 | 35400 | 35400 | 35400 | 35400 | 325 |
| 554 | 20231121 | 114200 | 11692141100 | 35400 | 35450 | 35450 | 35400 | 413 |
| 555 | 20231121 | 114100 | 11677516600 | 35450 | 35500 | 35500 | 35450 | 62 |
| 556 | 20231121 | 114000 | 11675318350 | 35500 | 35500 | 35500 | 35500 | 29 |
| 557 | 20231121 | 113900 | 11674288850 | 35550 | 35550 | 35550 | 35550 | 23 |
| 558 | 20231121 | 113800 | 11673471200 | 35450 | 35450 | 35450 | 35450 | 45 |
| 559 | 20231121 | 113700 | 11671875950 | 35450 | 35550 | 35550 | 35450 | 45 |
| 560 | 20231121 | 113600 | 11670278450 | 35450 | 35450 | 35600 | 35450 | 1278 |
| 561 | 20231121 | 113500 | 11624935650 | 35450 | 35450 | 35450 | 35450 | 266 |
| 562 | 20231121 | 113400 | 11615505950 | 35450 | 35450 | 35500 | 35450 | 61 |
| 563 | 20231121 | 113300 | 11613342450 | 35450 | 35500 | 35500 | 35450 | 122 |
| 564 | 20231121 | 113200 | 11609017250 | 35450 | 35450 | 35450 | 35400 | 652 |
| 565 | 20231121 | 113100 | 11585917400 | 35400 | 35400 | 35400 | 35400 | 253 |
| 566 | 20231121 | 113000 | 11576961200 | 35400 | 35400 | 35450 | 35400 | 164 |
| 567 | 20231121 | 112900 | 11571154050 | 35450 | 35400 | 35500 | 35400 | 242 |
| 568 | 20231121 | 112800 | 11562585400 | 35400 | 35450 | 35450 | 35400 | 364 |
| 569 | 20231121 | 112700 | 11549698950 | 35500 | 35500 | 35550 | 35500 | 163 |
| 570 | 20231121 | 112600 | 11543912000 | 35500 | 35500 | 35500 | 35500 | 3 |
| 571 | 20231121 | 112500 | 11543805500 | 35500 | 35600 | 35600 | 35450 | 596 |
| 572 | 20231121 | 112400 | 11522669950 | 35550 | 35550 | 35550 | 35550 | 5 |
| 573 | 20231121 | 112300 | 11522492200 | 35450 | 35550 | 35550 | 35450 | 724 |
| 574 | 20231121 | 112200 | 11496779200 | 35500 | 35450 | 35500 | 35400 | 1468 |
| 575 | 20231121 | 112100 | 11444782650 | 35450 | 35400 | 35450 | 35350 | 720 |
| 576 | 20231121 | 112000 | 11419296500 | 35350 | 35450 | 35450 | 35350 | 1887 |
| 577 | 20231121 | 111900 | 11352511250 | 35550 | 35550 | 35550 | 35400 | 2441 |
| 578 | 20231121 | 111800 | 11265934700 | 35550 | 35550 | 35600 | 35500 | 1507 |
| 579 | 20231121 | 111700 | 11212366500 | 35600 | 35600 | 35650 | 35600 | 1182 |
| 580 | 20231121 | 111600 | 11170282950 | 35650 | 35650 | 35700 | 35650 | 649 |
| 581 | 20231121 | 111500 | 11147145950 | 35650 | 35700 | 35750 | 35650 | 1258 |
| 582 | 20231121 | 111400 | 11102235500 | 35700 | 35700 | 35700 | 35700 | 158 |
| 583 | 20231121 | 111300 | 11096594900 | 35750 | 35800 | 35800 | 35750 | 668 |
| 584 | 20231121 | 111200 | 11072696750 | 35850 | 35800 | 35850 | 35800 | 164 |
| 585 | 20231121 | 111100 | 11066824150 | 35800 | 35700 | 35800 | 35700 | 682 |
| 586 | 20231121 | 111000 | 11042448650 | 35750 | 35700 | 35750 | 35700 | 251 |
| 587 | 20231121 | 110900 | 11033485700 | 35800 | 35700 | 35800 | 35700 | 169 |
| 588 | 20231121 | 110800 | 11027450200 | 35700 | 35800 | 35800 | 35700 | 1145 |
| 589 | 20231121 | 110700 | 10986515800 | 35800 | 35900 | 35900 | 35800 | 1929 |
| 590 | 20231121 | 110600 | 10917366800 | 35900 | 35950 | 35950 | 35900 | 225 |
| 591 | 20231121 | 110500 | 10909279950 | 36000 | 36000 | 36000 | 35950 | 29 |
| 592 | 20231121 | 110400 | 10908236050 | 36000 | 35950 | 36000 | 35900 | 563 |
| 593 | 20231121 | 110300 | 10887993050 | 36000 | 35950 | 36000 | 35950 | 123 |
| 594 | 20231121 | 110200 | 10883570150 | 35950 | 35900 | 35950 | 35900 | 130 |
| 595 | 20231121 | 110100 | 10878900100 | 35900 | 35900 | 35900 | 35850 | 97 |
| 596 | 20231121 | 110000 | 10875417900 | 35900 | 35850 | 35900 | 35850 | 92 |
| 597 | 20231121 | 105900 | 10872117800 | 35850 | 35850 | 35850 | 35850 | 101 |
| 598 | 20231121 | 105800 | 10868496950 | 35850 | 35850 | 35850 | 35850 | 270 |
| 599 | 20231121 | 105700 | 10858817450 | 35850 | 35800 | 35850 | 35800 | 260 |
| 600 | 20231121 | 105600 | 10849508800 | 35800 | 35800 | 35800 | 35800 | 709 |
| 601 | 20231121 | 105500 | 10824126600 | 35800 | 35850 | 35850 | 35800 | 410 |
| 602 | 20231121 | 105400 | 10809447450 | 35850 | 35850 | 35850 | 35850 | 436 |
| 603 | 20231121 | 105300 | 10793816850 | 35850 | 35850 | 35900 | 35850 | 812 |
| 604 | 20231121 | 105200 | 10764705950 | 35850 | 35900 | 35900 | 35850 | 314 |
| 605 | 20231121 | 105100 | 10753448350 | 35850 | 35850 | 35900 | 35850 | 86 |
| 606 | 20231121 | 105000 | 10750365100 | 35850 | 35850 | 35950 | 35850 | 345 |
| 607 | 20231121 | 104900 | 10737984500 | 35850 | 35900 | 35950 | 35850 | 796 |
| 608 | 20231121 | 104800 | 10709408000 | 35900 | 35900 | 35950 | 35900 | 59 |
| 609 | 20231121 | 104700 | 10707288550 | 35900 | 35900 | 35900 | 35900 | 185 |
| 610 | 20231121 | 104600 | 10700647050 | 35950 | 35950 | 35950 | 35950 | 326 |
| 611 | 20231121 | 104500 | 10688927350 | 35950 | 35900 | 35950 | 35900 | 404 |
| 612 | 20231121 | 104400 | 10674417950 | 35900 | 35850 | 35900 | 35850 | 320 |
| 613 | 20231121 | 104300 | 10662941550 | 35850 | 35850 | 35900 | 35850 | 338 |
| 614 | 20231121 | 104200 | 10650823050 | 35850 | 35900 | 35900 | 35850 | 465 |
| 615 | 20231121 | 104100 | 10634136550 | 35900 | 35900 | 36250 | 35900 | 1434 |
| 616 | 20231121 | 104000 | 10582324400 | 35900 | 35900 | 35950 | 35900 | 393 |
| 617 | 20231121 | 103900 | 10568215650 | 35900 | 35900 | 36000 | 35900 | 312 |
| 618 | 20231121 | 103800 | 10557008450 | 35900 | 35950 | 36000 | 35900 | 357 |
| 619 | 20231121 | 103700 | 10544188300 | 36000 | 35950 | 36100 | 35950 | 1489 |
| 620 | 20231121 | 103600 | 10490539250 | 35950 | 36000 | 36000 | 35950 | 167 |
| 621 | 20231121 | 103500 | 10484528700 | 36100 | 36050 | 36100 | 36000 | 837 |
| 622 | 20231121 | 103400 | 10454376250 | 36050 | 36100 | 36100 | 36050 | 234 |
| 623 | 20231121 | 103300 | 10445932200 | 36100 | 36250 | 36250 | 36100 | 393 |
| 624 | 20231121 | 103200 | 10431709150 | 36250 | 36200 | 36300 | 36150 | 1363 |
| 625 | 20231121 | 103100 | 10382321050 | 36200 | 36150 | 36200 | 36150 | 485 |
| 626 | 20231121 | 103000 | 10364787550 | 36150 | 36000 | 36150 | 36000 | 1942 |
| 627 | 20231121 | 102900 | 10294758150 | 36000 | 35850 | 36050 | 35800 | 1364 |
| 628 | 20231121 | 102800 | 10245836700 | 35850 | 35900 | 35950 | 35850 | 578 |
| 629 | 20231121 | 102700 | 10225106400 | 35900 | 35850 | 35950 | 35850 | 384 |
| 630 | 20231121 | 102600 | 10211322050 | 35950 | 35900 | 35950 | 35800 | 226 |
| 631 | 20231121 | 102500 | 10203215600 | 35900 | 35850 | 35900 | 35800 | 163 |
| 632 | 20231121 | 102400 | 10197369150 | 35850 | 35850 | 35900 | 35850 | 189 |
| 633 | 20231121 | 102300 | 10190591500 | 35900 | 35850 | 35900 | 35850 | 282 |
| 634 | 20231121 | 102200 | 10180479200 | 35850 | 35850 | 35850 | 35850 | 1334 |
| 635 | 20231121 | 102100 | 10132655300 | 35850 | 35850 | 36050 | 35850 | 1114 |
| 636 | 20231121 | 102000 | 10092587950 | 35850 | 35900 | 35900 | 35850 | 4033 |
| 637 | 20231121 | 101900 | 9947960500 | 35900 | 35900 | 35950 | 35850 | 1381 |
| 638 | 20231121 | 101800 | 9898432400 | 35900 | 35950 | 35950 | 35900 | 52 |
| 639 | 20231121 | 101700 | 9896563200 | 35900 | 36000 | 36050 | 35850 | 2348 |
| 640 | 20231121 | 101600 | 9812053600 | 36050 | 35850 | 36050 | 35850 | 1675 |
| 641 | 20231121 | 101500 | 9751818800 | 35850 | 35850 | 35900 | 35850 | 125 |
| 642 | 20231121 | 101400 | 9747335050 | 35900 | 35850 | 35900 | 35850 | 210 |
| 643 | 20231121 | 101300 | 9739797200 | 35900 | 35850 | 35900 | 35850 | 64 |
| 644 | 20231121 | 101200 | 9737502300 | 35850 | 35900 | 35900 | 35850 | 546 |
| 645 | 20231121 | 101100 | 9717901450 | 35900 | 35900 | 35900 | 35900 | 104 |
| 646 | 20231121 | 101000 | 9714167850 | 35900 | 35950 | 35950 | 35900 | 319 |
| 647 | 20231121 | 100900 | 9702707900 | 36000 | 35950 | 36000 | 35900 | 41 |
| 648 | 20231121 | 100800 | 9701234000 | 35900 | 35950 | 36000 | 35900 | 1700 |
| 649 | 20231121 | 100700 | 9640086550 | 35950 | 35900 | 35950 | 35900 | 343 |
| 650 | 20231121 | 100600 | 9627756450 | 35900 | 35900 | 35900 | 35900 | 694 |
| 651 | 20231121 | 100500 | 9602841850 | 35900 | 35850 | 35900 | 35850 | 240 |
| 652 | 20231121 | 100400 | 9594225950 | 35850 | 35900 | 35900 | 35850 | 2012 |
| 653 | 20231121 | 100300 | 9522047450 | 35900 | 35900 | 35900 | 35850 | 944 |
| 654 | 20231121 | 100200 | 9488190850 | 35850 | 35900 | 35950 | 35850 | 339 |
| 655 | 20231121 | 100100 | 9476022450 | 35950 | 35700 | 36000 | 35700 | 828 |
| 656 | 20231121 | 100000 | 9446317750 | 35700 | 35650 | 35850 | 35650 | 1280 |
| 657 | 20231121 | 095900 | 9400602200 | 35650 | 35650 | 35700 | 35600 | 1244 |
| 658 | 20231121 | 095800 | 9356271700 | 35600 | 35700 | 35700 | 35600 | 1125 |
| 659 | 20231121 | 095700 | 9316165850 | 35700 | 35800 | 35800 | 35650 | 1460 |
| 660 | 20231121 | 095600 | 9264012050 | 35800 | 35900 | 35900 | 35750 | 1349 |
| 661 | 20231121 | 095500 | 9215698700 | 35850 | 36100 | 36150 | 35850 | 1772 |
| 662 | 20231121 | 095400 | 9151883500 | 36150 | 36000 | 36150 | 36000 | 893 |
| 663 | 20231121 | 095300 | 9119666100 | 35950 | 36000 | 36050 | 35700 | 3621 |
| 664 | 20231121 | 095200 | 8989764100 | 36050 | 36000 | 36050 | 35900 | 1144 |
| 665 | 20231121 | 095100 | 8948629550 | 36000 | 36000 | 36050 | 35950 | 1538 |
| 666 | 20231121 | 095000 | 8893293850 | 36050 | 36150 | 36200 | 36000 | 977 |
| 667 | 20231121 | 094900 | 8858071350 | 36150 | 36200 | 36300 | 36100 | 2367 |
| 668 | 20231121 | 094800 | 8772405350 | 36250 | 36250 | 36400 | 36100 | 2953 |
| 669 | 20231121 | 094700 | 8665381750 | 36400 | 36100 | 36450 | 36100 | 3601 |
| 670 | 20231121 | 094600 | 8534813150 | 36050 | 35950 | 36050 | 35950 | 2181 |
| 671 | 20231121 | 094500 | 8456270250 | 36000 | 35850 | 36000 | 35800 | 1835 |
| 672 | 20231121 | 094400 | 8390425700 | 35800 | 35900 | 35950 | 35800 | 2105 |
| 673 | 20231121 | 094300 | 8314979850 | 35900 | 35950 | 35950 | 35900 | 1152 |
| 674 | 20231121 | 094200 | 8273613300 | 35950 | 35900 | 36000 | 35900 | 1586 |
| 675 | 20231121 | 094100 | 8216573500 | 36000 | 35800 | 36000 | 35700 | 5523 |
| 676 | 20231121 | 094000 | 8018854750 | 35800 | 35900 | 35950 | 35750 | 3777 |
| 677 | 20231121 | 093900 | 7883520750 | 35900 | 35750 | 36050 | 35700 | 5380 |
| 678 | 20231121 | 093800 | 7690263950 | 35800 | 36300 | 36300 | 35700 | 12923 |
| 679 | 20231121 | 093700 | 7225564550 | 36300 | 36200 | 36300 | 36150 | 4992 |
| 680 | 20231121 | 093600 | 7044992050 | 36200 | 36400 | 36400 | 36200 | 3950 |
| 681 | 20231121 | 093500 | 6901671850 | 36400 | 36350 | 36500 | 36350 | 2216 |
| 682 | 20231121 | 093400 | 6820931200 | 36400 | 36450 | 36500 | 36350 | 2895 |
| 683 | 20231121 | 093300 | 6715521250 | 36500 | 36550 | 36650 | 36450 | 2339 |
| 684 | 20231121 | 093200 | 6630068600 | 36550 | 36700 | 36700 | 36550 | 2234 |
| 685 | 20231121 | 093100 | 6548207400 | 36750 | 36700 | 36800 | 36700 | 866 |
| 686 | 20231121 | 093000 | 6516377450 | 36750 | 36700 | 36800 | 36650 | 788 |
| 687 | 20231121 | 092900 | 6487423500 | 36700 | 36700 | 36800 | 36650 | 804 |
| 688 | 20231121 | 092800 | 6457912350 | 36700 | 36650 | 36850 | 36650 | 2499 |
| 689 | 20231121 | 092700 | 6366119300 | 36700 | 36500 | 36700 | 36400 | 2624 |
| 690 | 20231121 | 092600 | 6270321350 | 36500 | 36800 | 36800 | 36450 | 2248 |
| 691 | 20231121 | 092500 | 6188052300 | 36850 | 36500 | 36850 | 36450 | 4870 |
| 692 | 20231121 | 092400 | 6009850900 | 36450 | 36650 | 36650 | 36450 | 3665 |
| 693 | 20231121 | 092300 | 5875890200 | 36650 | 36550 | 36750 | 36500 | 3985 |
| 694 | 20231121 | 092200 | 5729901000 | 36550 | 36700 | 36750 | 36550 | 4638 |
| 695 | 20231121 | 092100 | 5559906650 | 36700 | 36950 | 37150 | 36650 | 7537 |
| 696 | 20231121 | 092000 | 5282281900 | 36950 | 37200 | 37300 | 36900 | 9035 |
| 697 | 20231121 | 091900 | 4946580650 | 37200 | 36950 | 37200 | 36850 | 9804 |
| 698 | 20231121 | 091800 | 4583442450 | 36950 | 36900 | 37100 | 36800 | 10637 |
| 699 | 20231121 | 091700 | 4190475250 | 36900 | 36400 | 37000 | 36400 | 15100 |
| 700 | 20231121 | 091600 | 3634388850 | 36400 | 36650 | 36750 | 36300 | 9091 |
| 701 | 20231121 | 091500 | 3302337750 | 36650 | 36200 | 36750 | 36150 | 15776 |
| 702 | 20231121 | 091400 | 2726590550 | 36150 | 35800 | 36150 | 35700 | 4921 |
| 703 | 20231121 | 091300 | 2549540800 | 35800 | 35600 | 35800 | 35600 | 635 |
| 704 | 20231121 | 091200 | 2526896100 | 35600 | 35600 | 35700 | 35600 | 2128 |
| 705 | 20231121 | 091100 | 2451029000 | 35600 | 35750 | 35850 | 35600 | 2058 |
| 706 | 20231121 | 091000 | 2377513700 | 35800 | 35900 | 35900 | 35750 | 1396 |
| 707 | 20231121 | 090900 | 2327483000 | 35850 | 35600 | 35900 | 35600 | 2595 |
| 708 | 20231121 | 090800 | 2234726150 | 35600 | 35750 | 35800 | 35600 | 2386 |
| 709 | 20231121 | 090700 | 2149535500 | 35750 | 35900 | 35900 | 35750 | 3758 |
| 710 | 20231121 | 090600 | 2014875250 | 35900 | 35850 | 35900 | 35800 | 2618 |
| 711 | 20231121 | 090500 | 1920970400 | 35900 | 35900 | 35950 | 35800 | 2770 |
| 712 | 20231121 | 090400 | 1821559800 | 35850 | 36000 | 36100 | 35850 | 7935 |
| 713 | 20231121 | 090300 | 1535976750 | 36000 | 35650 | 36000 | 35550 | 4667 |
| 714 | 20231121 | 090200 | 1369303500 | 35800 | 35800 | 36000 | 35450 | 9480 |
| 715 | 20231121 | 090100 | 1029848200 | 35800 | 35400 | 35850 | 35200 | 9070 |
| 716 | 20231121 | 090000 | 708209500 | 35450 | 35550 | 35750 | 35400 | 18251 |