38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 204800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 3 | 20231121 | 204700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20231121 | 204600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20231121 | 204500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20231121 | 204400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20231121 | 204300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20231121 | 204200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20231121 | 204100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20231121 | 204000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20231121 | 203900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20231121 | 203800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20231121 | 203700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20231121 | 203600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20231121 | 203500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20231121 | 203400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20231121 | 203300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20231121 | 203200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20231121 | 203100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20231121 | 203000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20231121 | 202900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20231121 | 202800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20231121 | 202700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20231121 | 202600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20231121 | 202500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20231121 | 202400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20231121 | 202300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20231121 | 202200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20231121 | 202100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20231121 | 202000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20231121 | 201900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20231121 | 201800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 33 | 20231121 | 201700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20231121 | 201600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20231121 | 201500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20231121 | 201400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20231121 | 201300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20231121 | 201200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20231121 | 201100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20231121 | 201000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20231121 | 200900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20231121 | 200800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20231121 | 200700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20231121 | 200600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20231121 | 200500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20231121 | 200400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20231121 | 200300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20231121 | 200200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20231121 | 200100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20231121 | 200000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20231121 | 195900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20231121 | 195800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20231121 | 195700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20231121 | 195600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20231121 | 195500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20231121 | 195400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20231121 | 195300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20231121 | 195200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20231121 | 195100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20231121 | 195000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20231121 | 194900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20231121 | 194800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 63 | 20231121 | 194700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20231121 | 194600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20231121 | 194500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20231121 | 194400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20231121 | 194300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20231121 | 194200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20231121 | 194100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20231121 | 194000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20231121 | 193900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20231121 | 193800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20231121 | 193700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20231121 | 193600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20231121 | 193500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20231121 | 193400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20231121 | 193300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20231121 | 193200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20231121 | 193100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20231121 | 193000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20231121 | 192900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20231121 | 192800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20231121 | 192700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20231121 | 192600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20231121 | 192500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20231121 | 192400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20231121 | 192300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20231121 | 192200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20231121 | 192100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20231121 | 192000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20231121 | 191900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20231121 | 191800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 93 | 20231121 | 191700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20231121 | 191600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20231121 | 191500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20231121 | 191400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20231121 | 191300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20231121 | 191200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20231121 | 191100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20231121 | 191000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20231121 | 190900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20231121 | 190800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20231121 | 190700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20231121 | 190600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20231121 | 190500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20231121 | 190400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20231121 | 190300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20231121 | 190200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20231121 | 190100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20231121 | 190000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20231121 | 185900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20231121 | 185800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20231121 | 185700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20231121 | 185600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20231121 | 185500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20231121 | 185400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20231121 | 185300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20231121 | 185200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20231121 | 185100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20231121 | 185000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20231121 | 184900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20231121 | 184800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 123 | 20231121 | 184700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20231121 | 184600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20231121 | 184500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20231121 | 184400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20231121 | 184300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20231121 | 184200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20231121 | 184100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20231121 | 184000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20231121 | 183900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20231121 | 183800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20231121 | 183700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20231121 | 183600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20231121 | 183500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20231121 | 183400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20231121 | 183300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20231121 | 183200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20231121 | 183100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20231121 | 183000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20231121 | 182900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20231121 | 182800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20231121 | 182700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20231121 | 182600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20231121 | 182500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20231121 | 182400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20231121 | 182300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20231121 | 182200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20231121 | 182100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20231121 | 182000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20231121 | 181900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20231121 | 181800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 153 | 20231121 | 181700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20231121 | 181600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20231121 | 181500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20231121 | 181400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20231121 | 181300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20231121 | 181200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20231121 | 181100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20231121 | 181000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20231121 | 180900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20231121 | 180800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20231121 | 180700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20231121 | 180600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20231121 | 180500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20231121 | 180400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20231121 | 180300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20231121 | 180200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20231121 | 180100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20231121 | 180000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20231121 | 175900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20231121 | 175800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20231121 | 175700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20231121 | 175600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20231121 | 175500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20231121 | 175400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20231121 | 175300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20231121 | 175200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20231121 | 175100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20231121 | 175000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20231121 | 174900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20231121 | 174800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 183 | 20231121 | 174700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20231121 | 174600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20231121 | 174500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20231121 | 174400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20231121 | 174300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20231121 | 174200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20231121 | 174100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20231121 | 174000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20231121 | 173900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20231121 | 173800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20231121 | 173700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20231121 | 173600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20231121 | 173500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20231121 | 173400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20231121 | 173300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20231121 | 173200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20231121 | 173100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20231121 | 173000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20231121 | 172900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20231121 | 172800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20231121 | 172700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20231121 | 172600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20231121 | 172500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20231121 | 172400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20231121 | 172300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20231121 | 172200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20231121 | 172100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20231121 | 172000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20231121 | 171900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20231121 | 171800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 213 | 20231121 | 171700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20231121 | 171600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20231121 | 171500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20231121 | 171400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20231121 | 171300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20231121 | 171200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20231121 | 171100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20231121 | 171000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20231121 | 170900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20231121 | 170800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20231121 | 170700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20231121 | 170600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20231121 | 170500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20231121 | 170400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20231121 | 170300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20231121 | 170200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20231121 | 170100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20231121 | 170000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 231 | 20231121 | 165900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 232 | 20231121 | 165800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20231121 | 165700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20231121 | 165600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20231121 | 165500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20231121 | 165400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20231121 | 165300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20231121 | 165200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20231121 | 165100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20231121 | 165000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20231121 | 164900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20231121 | 164800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 243 | 20231121 | 164700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 244 | 20231121 | 164600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 245 | 20231121 | 164500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 246 | 20231121 | 164400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 247 | 20231121 | 164300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 248 | 20231121 | 164200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20231121 | 164100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20231121 | 164000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20231121 | 163900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20231121 | 163800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20231121 | 163700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20231121 | 163600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20231121 | 163500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20231121 | 163400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20231121 | 163300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20231121 | 163200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 259 | 20231121 | 163100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 260 | 20231121 | 163000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 261 | 20231121 | 162900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 262 | 20231121 | 162800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 263 | 20231121 | 162700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 264 | 20231121 | 162600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 265 | 20231121 | 162500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 266 | 20231121 | 162400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 267 | 20231121 | 162300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 268 | 20231121 | 162200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20231121 | 162100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 270 | 20231121 | 162000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 271 | 20231121 | 161900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 272 | 20231121 | 161800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 273 | 20231121 | 161700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 274 | 20231121 | 161600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 275 | 20231121 | 161500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 276 | 20231121 | 161400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 277 | 20231121 | 161300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 278 | 20231121 | 161200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 279 | 20231121 | 161100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 280 | 20231121 | 161000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 281 | 20231121 | 160900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 282 | 20231121 | 160800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 283 | 20231121 | 160700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 284 | 20231121 | 160600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 285 | 20231121 | 160500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 286 | 20231121 | 160400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 287 | 20231121 | 160300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 288 | 20231121 | 160200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 289 | 20231121 | 160100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 290 | 20231121 | 160000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 291 | 20231121 | 155900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 292 | 20231121 | 155800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 293 | 20231121 | 155700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 294 | 20231121 | 155600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 295 | 20231121 | 155500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 296 | 20231121 | 155400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 297 | 20231121 | 155300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 298 | 20231121 | 155200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 299 | 20231121 | 155100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 300 | 20231121 | 155000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20231121 | 154900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20231121 | 154800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 303 | 20231121 | 154700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20231121 | 154600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 305 | 20231121 | 154500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 306 | 20231121 | 154400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 307 | 20231121 | 154300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 308 | 20231121 | 154200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 309 | 20231121 | 154100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 310 | 20231121 | 154000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 311 | 20231121 | 153900 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 312 | 20231121 | 153800 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 313 | 20231121 | 153700 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 314 | 20231121 | 153600 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 315 | 20231121 | 153500 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 316 | 20231121 | 153400 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 317 | 20231121 | 153300 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 318 | 20231121 | 153200 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 319 | 20231121 | 153100 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 320 | 20231121 | 153000 | 35502251600 | 38600 | 38600 | 38600 | 38600 | 30027 |
| 321 | 20231121 | 152900 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 322 | 20231121 | 152800 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 323 | 20231121 | 152700 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 324 | 20231121 | 152600 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 325 | 20231121 | 152500 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 326 | 20231121 | 152400 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 327 | 20231121 | 152300 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 328 | 20231121 | 152200 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 329 | 20231121 | 152100 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 330 | 20231121 | 152000 | 34343209400 | 38500 | 38500 | 38500 | 38500 | 0 |
| 331 | 20231121 | 151900 | 34343209400 | 38500 | 38350 | 38550 | 38300 | 11249 |
| 332 | 20231121 | 151800 | 33911074750 | 38300 | 38100 | 38350 | 38050 | 14167 |
| 333 | 20231121 | 151700 | 33370477000 | 38100 | 38200 | 38200 | 38100 | 3701 |
| 334 | 20231121 | 151600 | 33229295200 | 38150 | 38150 | 38200 | 38150 | 2839 |
| 335 | 20231121 | 151500 | 33120964650 | 38200 | 38150 | 38200 | 38150 | 3850 |
| 336 | 20231121 | 151400 | 32974041950 | 38150 | 38350 | 38400 | 38150 | 12985 |
| 337 | 20231121 | 151300 | 32477398500 | 38400 | 38400 | 38450 | 38300 | 5648 |
| 338 | 20231121 | 151200 | 32260741800 | 38450 | 38350 | 38500 | 38350 | 7522 |
| 339 | 20231121 | 151100 | 31971693600 | 38350 | 38450 | 38500 | 38350 | 6659 |
| 340 | 20231121 | 151000 | 31715777300 | 38450 | 38300 | 38600 | 38300 | 20466 |
| 341 | 20231121 | 150900 | 30928746250 | 38200 | 38150 | 38250 | 38100 | 9305 |
| 342 | 20231121 | 150800 | 30573494300 | 38150 | 38150 | 38150 | 38100 | 2869 |
| 343 | 20231121 | 150700 | 30464100800 | 38150 | 38050 | 38200 | 38050 | 7138 |
| 344 | 20231121 | 150600 | 30192091950 | 38100 | 38100 | 38150 | 38000 | 6446 |
| 345 | 20231121 | 150500 | 29946638900 | 38100 | 38150 | 38200 | 38100 | 8438 |
| 346 | 20231121 | 150400 | 29624762300 | 38150 | 37950 | 38200 | 37950 | 16515 |
| 347 | 20231121 | 150300 | 28995977500 | 38000 | 37950 | 38000 | 37900 | 14906 |
| 348 | 20231121 | 150200 | 28429829200 | 37900 | 37750 | 37950 | 37750 | 12630 |
| 349 | 20231121 | 150100 | 27951752750 | 37750 | 37700 | 37750 | 37650 | 3915 |
| 350 | 20231121 | 150000 | 27804196950 | 37650 | 37650 | 37700 | 37650 | 1224 |
| 351 | 20231121 | 145900 | 27758106700 | 37700 | 37700 | 37700 | 37650 | 1993 |
| 352 | 20231121 | 145800 | 27683022100 | 37650 | 37700 | 37750 | 37650 | 1269 |
| 353 | 20231121 | 145700 | 27635177200 | 37700 | 37650 | 37750 | 37650 | 4050 |
| 354 | 20231121 | 145600 | 27482523650 | 37650 | 37700 | 37700 | 37650 | 1155 |
| 355 | 20231121 | 145500 | 27439020500 | 37700 | 37650 | 37700 | 37550 | 3463 |
| 356 | 20231121 | 145400 | 27308702650 | 37600 | 37650 | 37650 | 37600 | 1412 |
| 357 | 20231121 | 145300 | 27255585050 | 37650 | 37550 | 37700 | 37550 | 1939 |
| 358 | 20231121 | 145200 | 27182599800 | 37650 | 37600 | 37650 | 37600 | 1236 |
| 359 | 20231121 | 145100 | 27136091150 | 37650 | 37700 | 37750 | 37650 | 2769 |
| 360 | 20231121 | 145000 | 27031713850 | 37700 | 37700 | 37750 | 37700 | 908 |
| 361 | 20231121 | 144900 | 26997457650 | 37700 | 37700 | 37750 | 37650 | 1974 |
| 362 | 20231121 | 144800 | 26923032400 | 37650 | 37550 | 37650 | 37500 | 4916 |
| 363 | 20231121 | 144700 | 26738183250 | 37550 | 37550 | 37550 | 37500 | 1931 |
| 364 | 20231121 | 144600 | 26665746950 | 37550 | 37550 | 37600 | 37550 | 2069 |
| 365 | 20231121 | 144500 | 26588031600 | 37550 | 37600 | 37600 | 37550 | 695 |
| 366 | 20231121 | 144400 | 26561921050 | 37600 | 37650 | 37650 | 37550 | 1719 |
| 367 | 20231121 | 144300 | 26497288550 | 37650 | 37600 | 37650 | 37600 | 564 |
| 368 | 20231121 | 144200 | 26476070650 | 37600 | 37650 | 37650 | 37600 | 1054 |
| 369 | 20231121 | 144100 | 26436436100 | 37650 | 37600 | 37650 | 37600 | 1709 |
| 370 | 20231121 | 144000 | 26372165950 | 37600 | 37700 | 37700 | 37600 | 3307 |
| 371 | 20231121 | 143900 | 26247711000 | 37650 | 37700 | 37750 | 37650 | 1200 |
| 372 | 20231121 | 143800 | 26202479100 | 37700 | 37650 | 37700 | 37650 | 672 |
| 373 | 20231121 | 143700 | 26177147000 | 37650 | 37750 | 37800 | 37650 | 5545 |
| 374 | 20231121 | 143600 | 25967907800 | 37750 | 37700 | 37750 | 37700 | 2099 |
| 375 | 20231121 | 143500 | 25888682650 | 37700 | 37650 | 37700 | 37650 | 2063 |
| 376 | 20231121 | 143400 | 25810954950 | 37650 | 37600 | 37650 | 37550 | 1972 |
| 377 | 20231121 | 143300 | 25736781650 | 37600 | 37600 | 37650 | 37500 | 5048 |
| 378 | 20231121 | 143200 | 25547161900 | 37600 | 37650 | 37700 | 37600 | 2968 |
| 379 | 20231121 | 143100 | 25435502700 | 37650 | 37700 | 37750 | 37600 | 4054 |
| 380 | 20231121 | 143000 | 25282767650 | 37700 | 37900 | 37900 | 37650 | 7964 |
| 381 | 20231121 | 142900 | 24981848850 | 37850 | 37900 | 37900 | 37850 | 1409 |
| 382 | 20231121 | 142800 | 24928495450 | 37850 | 37850 | 37900 | 37800 | 7491 |
| 383 | 20231121 | 142700 | 24644935450 | 37850 | 37750 | 37900 | 37750 | 7463 |
| 384 | 20231121 | 142600 | 24362667000 | 37750 | 37650 | 37750 | 37600 | 4213 |
| 385 | 20231121 | 142500 | 24203882650 | 37650 | 37550 | 37650 | 37550 | 3795 |
| 386 | 20231121 | 142400 | 24061176650 | 37550 | 37500 | 37600 | 37500 | 3589 |
| 387 | 20231121 | 142300 | 23926333300 | 37500 | 37500 | 37550 | 37450 | 2890 |
| 388 | 20231121 | 142200 | 23817967250 | 37500 | 37550 | 37600 | 37500 | 7995 |
| 389 | 20231121 | 142100 | 23517825300 | 37600 | 37550 | 37650 | 37550 | 7690 |
| 390 | 20231121 | 142000 | 23228782450 | 37550 | 37500 | 37600 | 37500 | 15213 |
| 391 | 20231121 | 141900 | 22658032250 | 37450 | 37400 | 37500 | 37350 | 13511 |
| 392 | 20231121 | 141800 | 22152158900 | 37400 | 37250 | 37400 | 37250 | 9691 |
| 393 | 20231121 | 141700 | 21790529350 | 37250 | 37200 | 37250 | 37150 | 8269 |
| 394 | 20231121 | 141600 | 21482730850 | 37200 | 37100 | 37200 | 37050 | 4510 |
| 395 | 20231121 | 141500 | 21315309700 | 37050 | 37050 | 37100 | 37050 | 2964 |
| 396 | 20231121 | 141400 | 21205489600 | 37050 | 37050 | 37100 | 37050 | 721 |
| 397 | 20231121 | 141300 | 21178744500 | 37100 | 37150 | 37150 | 37050 | 798 |
| 398 | 20231121 | 141200 | 21149145000 | 37150 | 37100 | 37150 | 37050 | 971 |
| 399 | 20231121 | 141100 | 21113122250 | 37100 | 37100 | 37100 | 37050 | 912 |
| 400 | 20231121 | 141000 | 21079301650 | 37100 | 37050 | 37150 | 37050 | 1089 |
| 401 | 20231121 | 140900 | 21038891500 | 37100 | 37000 | 37100 | 37000 | 1199 |
| 402 | 20231121 | 140800 | 20994487100 | 37000 | 36950 | 37000 | 36950 | 556 |
| 403 | 20231121 | 140700 | 20973935600 | 36950 | 37000 | 37000 | 36950 | 170 |
| 404 | 20231121 | 140600 | 20967649850 | 37000 | 36950 | 37000 | 36900 | 1081 |
| 405 | 20231121 | 140500 | 20927707850 | 36900 | 37050 | 37050 | 36900 | 2349 |
| 406 | 20231121 | 140400 | 20840823000 | 37050 | 37100 | 37100 | 37000 | 1519 |
| 407 | 20231121 | 140300 | 20784531100 | 37100 | 37100 | 37150 | 37050 | 3109 |
| 408 | 20231121 | 140200 | 20669139600 | 37050 | 37150 | 37150 | 37000 | 1051 |
| 409 | 20231121 | 140100 | 20630147150 | 37150 | 36950 | 37150 | 36900 | 1971 |
| 410 | 20231121 | 140000 | 20557250600 | 36950 | 37050 | 37050 | 36950 | 2845 |
| 411 | 20231121 | 135900 | 20451954150 | 37100 | 37150 | 37200 | 37000 | 4973 |
| 412 | 20231121 | 135800 | 20267467850 | 37150 | 37200 | 37200 | 37150 | 708 |
| 413 | 20231121 | 135700 | 20241162100 | 37200 | 37200 | 37200 | 37150 | 401 |
| 414 | 20231121 | 135600 | 20226249500 | 37200 | 37200 | 37200 | 37150 | 2085 |
| 415 | 20231121 | 135500 | 20148758650 | 37200 | 37150 | 37200 | 37150 | 1153 |
| 416 | 20231121 | 135400 | 20105917900 | 37150 | 37200 | 37250 | 37150 | 1865 |
| 417 | 20231121 | 135300 | 20036525350 | 37200 | 37050 | 37200 | 37050 | 5058 |
| 418 | 20231121 | 135200 | 19848618900 | 37050 | 37050 | 37100 | 37050 | 590 |
| 419 | 20231121 | 135100 | 19826750350 | 37050 | 37150 | 37150 | 37050 | 4034 |
| 420 | 20231121 | 135000 | 19677031900 | 37150 | 37200 | 37250 | 37150 | 5167 |
| 421 | 20231121 | 134900 | 19484960650 | 37250 | 37150 | 37250 | 37150 | 9959 |
| 422 | 20231121 | 134800 | 19114524700 | 37150 | 37150 | 37200 | 37100 | 4662 |
| 423 | 20231121 | 134700 | 18941350050 | 37150 | 37050 | 37150 | 37050 | 3760 |
| 424 | 20231121 | 134600 | 18801803150 | 37100 | 36950 | 37100 | 36950 | 14098 |
| 425 | 20231121 | 134500 | 18279651000 | 37000 | 36800 | 37000 | 36750 | 9724 |
| 426 | 20231121 | 134400 | 17920857900 | 36800 | 36800 | 36850 | 36800 | 580 |
| 427 | 20231121 | 134300 | 17899495950 | 36800 | 36850 | 36900 | 36800 | 888 |
| 428 | 20231121 | 134200 | 17866771300 | 36850 | 36850 | 36900 | 36850 | 1407 |
| 429 | 20231121 | 134100 | 17814919150 | 36850 | 36900 | 36900 | 36800 | 2109 |
| 430 | 20231121 | 134000 | 17737168250 | 36900 | 36650 | 36900 | 36650 | 7066 |
| 431 | 20231121 | 133900 | 17477236950 | 36700 | 36650 | 36700 | 36650 | 669 |
| 432 | 20231121 | 133800 | 17452715600 | 36650 | 36700 | 36700 | 36650 | 709 |
| 433 | 20231121 | 133700 | 17426719150 | 36700 | 36650 | 36700 | 36600 | 250 |
| 434 | 20231121 | 133600 | 17417551950 | 36650 | 36650 | 36700 | 36650 | 516 |
| 435 | 20231121 | 133500 | 17398634500 | 36650 | 36700 | 36750 | 36650 | 790 |
| 436 | 20231121 | 133400 | 17369651450 | 36750 | 36600 | 36750 | 36600 | 1334 |
| 437 | 20231121 | 133300 | 17320724650 | 36600 | 36600 | 36650 | 36600 | 308 |
| 438 | 20231121 | 133200 | 17309445450 | 36600 | 36700 | 36700 | 36600 | 998 |
| 439 | 20231121 | 133100 | 17272900750 | 36700 | 36700 | 36700 | 36650 | 1465 |
| 440 | 20231121 | 133000 | 17219199050 | 36650 | 36700 | 36750 | 36650 | 572 |
| 441 | 20231121 | 132900 | 17198201450 | 36750 | 36750 | 36750 | 36700 | 282 |
| 442 | 20231121 | 132800 | 17187850900 | 36700 | 36750 | 36750 | 36700 | 193 |
| 443 | 20231121 | 132700 | 17180760100 | 36700 | 36750 | 36750 | 36650 | 662 |
| 444 | 20231121 | 132600 | 17156459100 | 36750 | 36700 | 36750 | 36700 | 146 |
| 445 | 20231121 | 132500 | 17151100750 | 36700 | 36700 | 36750 | 36700 | 248 |
| 446 | 20231121 | 132400 | 17141992900 | 36700 | 36750 | 36750 | 36700 | 533 |
| 447 | 20231121 | 132300 | 17122426950 | 36750 | 36700 | 36750 | 36650 | 949 |
| 448 | 20231121 | 132200 | 17087558750 | 36700 | 36700 | 36700 | 36650 | 2218 |
| 449 | 20231121 | 132100 | 17006163850 | 36650 | 36650 | 36700 | 36600 | 1111 |
| 450 | 20231121 | 132000 | 16965445050 | 36650 | 36600 | 36650 | 36600 | 356 |
| 451 | 20231121 | 131900 | 16952410800 | 36650 | 36650 | 36650 | 36650 | 337 |
| 452 | 20231121 | 131800 | 16940059750 | 36650 | 36650 | 36650 | 36650 | 732 |
| 453 | 20231121 | 131700 | 16913231950 | 36600 | 36600 | 36650 | 36550 | 155 |
| 454 | 20231121 | 131600 | 16907560250 | 36600 | 36600 | 36650 | 36600 | 268 |
| 455 | 20231121 | 131500 | 16897746200 | 36600 | 36650 | 36650 | 36600 | 772 |
| 456 | 20231121 | 131400 | 16869486950 | 36600 | 36650 | 36650 | 36600 | 607 |
| 457 | 20231121 | 131300 | 16847267100 | 36650 | 36650 | 36650 | 36600 | 1153 |
| 458 | 20231121 | 131200 | 16805009900 | 36650 | 36650 | 36650 | 36600 | 175 |
| 459 | 20231121 | 131100 | 16798597900 | 36650 | 36600 | 36650 | 36600 | 505 |
| 460 | 20231121 | 131000 | 16780106450 | 36600 | 36550 | 36650 | 36550 | 378 |
| 461 | 20231121 | 130900 | 16766276100 | 36550 | 36550 | 36550 | 36500 | 33 |
| 462 | 20231121 | 130800 | 16765071250 | 36550 | 36500 | 36550 | 36500 | 224 |
| 463 | 20231121 | 130700 | 16756884500 | 36550 | 36550 | 36550 | 36500 | 290 |
| 464 | 20231121 | 130600 | 16746285850 | 36600 | 36500 | 36600 | 36450 | 2216 |
| 465 | 20231121 | 130500 | 16665384500 | 36500 | 36550 | 36550 | 36500 | 2645 |
| 466 | 20231121 | 130400 | 16568837300 | 36550 | 36500 | 36600 | 36500 | 249 |
| 467 | 20231121 | 130300 | 16559738950 | 36600 | 36500 | 36600 | 36500 | 236 |
| 468 | 20231121 | 130200 | 16551119450 | 36500 | 36550 | 36600 | 36500 | 365 |
| 469 | 20231121 | 130100 | 16537778200 | 36600 | 36550 | 36600 | 36550 | 350 |
| 470 | 20231121 | 130000 | 16524977350 | 36550 | 36550 | 36600 | 36500 | 661 |
| 471 | 20231121 | 125900 | 16500808150 | 36500 | 36500 | 36550 | 36500 | 148 |
| 472 | 20231121 | 125800 | 16495401650 | 36500 | 36500 | 36550 | 36500 | 210 |
| 473 | 20231121 | 125700 | 16487728650 | 36550 | 36550 | 36550 | 36500 | 300 |
| 474 | 20231121 | 125600 | 16476777700 | 36550 | 36500 | 36550 | 36500 | 349 |
| 475 | 20231121 | 125500 | 16464026250 | 36550 | 36550 | 36550 | 36550 | 800 |
| 476 | 20231121 | 125400 | 16434786250 | 36550 | 36550 | 36550 | 36500 | 491 |
| 477 | 20231121 | 125300 | 16416853300 | 36500 | 36550 | 36550 | 36500 | 168 |
| 478 | 20231121 | 125200 | 16410714100 | 36500 | 36500 | 36550 | 36500 | 229 |
| 479 | 20231121 | 125100 | 16402348300 | 36550 | 36550 | 36550 | 36500 | 386 |
| 480 | 20231121 | 125000 | 16388243550 | 36550 | 36600 | 36600 | 36550 | 1536 |
| 481 | 20231121 | 124900 | 16332072000 | 36600 | 36650 | 36650 | 36600 | 942 |
| 482 | 20231121 | 124800 | 16297586750 | 36650 | 36650 | 36700 | 36600 | 707 |
| 483 | 20231121 | 124700 | 16271654700 | 36650 | 36700 | 36700 | 36600 | 538 |
| 484 | 20231121 | 124600 | 16251934000 | 36650 | 36650 | 36700 | 36650 | 402 |
| 485 | 20231121 | 124500 | 16237199300 | 36600 | 36650 | 36650 | 36600 | 118 |
| 486 | 20231121 | 124400 | 16232877850 | 36650 | 36650 | 36700 | 36600 | 122 |
| 487 | 20231121 | 124300 | 16228402350 | 36650 | 36650 | 36650 | 36600 | 447 |
| 488 | 20231121 | 124200 | 16212023150 | 36600 | 36600 | 36650 | 36600 | 1082 |
| 489 | 20231121 | 124100 | 16172386900 | 36600 | 36600 | 36650 | 36600 | 92 |
| 490 | 20231121 | 124000 | 16169015700 | 36600 | 36650 | 36650 | 36600 | 227 |
| 491 | 20231121 | 123900 | 16160697200 | 36650 | 36650 | 36650 | 36600 | 311 |
| 492 | 20231121 | 123800 | 16149305650 | 36600 | 36650 | 36700 | 36600 | 1659 |
| 493 | 20231121 | 123700 | 16088498300 | 36650 | 36650 | 36700 | 36650 | 62 |
| 494 | 20231121 | 123600 | 16086224850 | 36650 | 36700 | 36700 | 36650 | 492 |
| 495 | 20231121 | 123500 | 16068175150 | 36700 | 36700 | 36700 | 36700 | 280 |
| 496 | 20231121 | 123400 | 16057899150 | 36700 | 36700 | 36700 | 36650 | 69 |
| 497 | 20231121 | 123300 | 16055369000 | 36650 | 36650 | 36700 | 36650 | 730 |
| 498 | 20231121 | 123200 | 16028609000 | 36700 | 36700 | 36700 | 36650 | 249 |
| 499 | 20231121 | 123100 | 16019476850 | 36700 | 36650 | 36700 | 36650 | 190 |
| 500 | 20231121 | 123000 | 16012511050 | 36650 | 36650 | 36700 | 36650 | 155 |
| 501 | 20231121 | 122900 | 16006826300 | 36650 | 36650 | 36700 | 36650 | 164 |
| 502 | 20231121 | 122800 | 16000809000 | 36650 | 36650 | 36700 | 36650 | 743 |
| 503 | 20231121 | 122700 | 15973576350 | 36650 | 36700 | 36700 | 36650 | 236 |
| 504 | 20231121 | 122600 | 15964917000 | 36750 | 36700 | 36750 | 36650 | 163 |
| 505 | 20231121 | 122500 | 15958933650 | 36700 | 36750 | 36750 | 36650 | 871 |
| 506 | 20231121 | 122400 | 15926969750 | 36700 | 36750 | 36750 | 36700 | 582 |
| 507 | 20231121 | 122300 | 15905584400 | 36750 | 36800 | 36800 | 36750 | 742 |
| 508 | 20231121 | 122200 | 15878288450 | 36750 | 36750 | 36800 | 36700 | 517 |
| 509 | 20231121 | 122100 | 15859288950 | 36750 | 36750 | 36800 | 36750 | 2216 |
| 510 | 20231121 | 122000 | 15777850300 | 36750 | 36800 | 36800 | 36750 | 658 |
| 511 | 20231121 | 121900 | 15753637200 | 36800 | 36750 | 36800 | 36750 | 120 |
| 512 | 20231121 | 121800 | 15749221800 | 36800 | 36750 | 36800 | 36700 | 232 |
| 513 | 20231121 | 121700 | 15740695400 | 36800 | 36750 | 36800 | 36700 | 1945 |
| 514 | 20231121 | 121600 | 15669216900 | 36750 | 36700 | 36750 | 36700 | 197 |
| 515 | 20231121 | 121500 | 15661980850 | 36700 | 36750 | 36750 | 36700 | 222 |
| 516 | 20231121 | 121400 | 15653826700 | 36700 | 36700 | 36700 | 36650 | 1631 |
| 517 | 20231121 | 121300 | 15593970500 | 36700 | 36700 | 36700 | 36650 | 152 |
| 518 | 20231121 | 121200 | 15588392450 | 36700 | 36650 | 36700 | 36650 | 318 |
| 519 | 20231121 | 121100 | 15576733250 | 36650 | 36700 | 36700 | 36650 | 136 |
| 520 | 20231121 | 121000 | 15571748650 | 36700 | 36700 | 36700 | 36650 | 191 |
| 521 | 20231121 | 120900 | 15564740800 | 36700 | 36650 | 36700 | 36600 | 314 |
| 522 | 20231121 | 120800 | 15553236500 | 36650 | 36700 | 36700 | 36650 | 1207 |
| 523 | 20231121 | 120700 | 15508995900 | 36650 | 36700 | 36700 | 36650 | 283 |
| 524 | 20231121 | 120600 | 15498616650 | 36650 | 36650 | 36700 | 36650 | 225 |
| 525 | 20231121 | 120500 | 15490362500 | 36650 | 36700 | 36700 | 36650 | 82 |
| 526 | 20231121 | 120400 | 15487356400 | 36700 | 36650 | 36700 | 36650 | 113 |
| 527 | 20231121 | 120300 | 15483214200 | 36650 | 36600 | 36650 | 36600 | 348 |
| 528 | 20231121 | 120200 | 15470470900 | 36650 | 36550 | 36650 | 36550 | 1685 |
| 529 | 20231121 | 120100 | 15408777100 | 36600 | 36550 | 36600 | 36550 | 324 |
| 530 | 20231121 | 120000 | 15396922950 | 36550 | 36600 | 36600 | 36550 | 779 |
| 531 | 20231121 | 115900 | 15368442850 | 36550 | 36550 | 36600 | 36550 | 544 |
| 532 | 20231121 | 115800 | 15348559400 | 36550 | 36550 | 36600 | 36550 | 1145 |
| 533 | 20231121 | 115700 | 15306704500 | 36550 | 36550 | 36600 | 36550 | 1065 |
| 534 | 20231121 | 115600 | 15267748100 | 36600 | 36550 | 36600 | 36550 | 141 |
| 535 | 20231121 | 115500 | 15262594400 | 36600 | 36600 | 36600 | 36550 | 879 |
| 536 | 20231121 | 115400 | 15230459850 | 36600 | 36550 | 36600 | 36550 | 160 |
| 537 | 20231121 | 115300 | 15224603950 | 36600 | 36650 | 36650 | 36600 | 1204 |
| 538 | 20231121 | 115200 | 15180537250 | 36650 | 36650 | 36650 | 36600 | 195 |
| 539 | 20231121 | 115100 | 15173391600 | 36650 | 36650 | 36650 | 36650 | 676 |
| 540 | 20231121 | 115000 | 15148616200 | 36600 | 36650 | 36650 | 36600 | 177 |
| 541 | 20231121 | 114900 | 15142137600 | 36600 | 36600 | 36650 | 36600 | 225 |
| 542 | 20231121 | 114800 | 15133897300 | 36600 | 36600 | 36650 | 36600 | 572 |
| 543 | 20231121 | 114700 | 15112954700 | 36600 | 36650 | 36650 | 36600 | 1486 |
| 544 | 20231121 | 114600 | 15058539800 | 36650 | 36650 | 36700 | 36650 | 383 |
| 545 | 20231121 | 114500 | 15044497800 | 36700 | 36750 | 36750 | 36700 | 1600 |
| 546 | 20231121 | 114400 | 14985767150 | 36750 | 36750 | 36800 | 36750 | 412 |
| 547 | 20231121 | 114300 | 14970623000 | 36750 | 36750 | 36800 | 36750 | 362 |
| 548 | 20231121 | 114200 | 14957314100 | 36750 | 36850 | 36850 | 36750 | 419 |
| 549 | 20231121 | 114100 | 14941890600 | 36800 | 36800 | 36850 | 36800 | 1276 |
| 550 | 20231121 | 114000 | 14894929700 | 36850 | 36800 | 36850 | 36800 | 1034 |
| 551 | 20231121 | 113900 | 14856858800 | 36850 | 36850 | 36850 | 36800 | 145 |
| 552 | 20231121 | 113800 | 14851515650 | 36800 | 36800 | 36850 | 36800 | 316 |
| 553 | 20231121 | 113700 | 14839880500 | 36850 | 36800 | 36850 | 36750 | 1083 |
| 554 | 20231121 | 113600 | 14800063750 | 36750 | 36800 | 36850 | 36750 | 601 |
| 555 | 20231121 | 113500 | 14777948350 | 36800 | 36800 | 36850 | 36800 | 331 |
| 556 | 20231121 | 113400 | 14765756150 | 36850 | 36900 | 36900 | 36850 | 2023 |
| 557 | 20231121 | 113300 | 14691158800 | 36850 | 36900 | 36900 | 36850 | 1227 |
| 558 | 20231121 | 113200 | 14645900650 | 36900 | 36800 | 36950 | 36800 | 5540 |
| 559 | 20231121 | 113100 | 14441714100 | 36800 | 36800 | 36800 | 36750 | 685 |
| 560 | 20231121 | 113000 | 14416514850 | 36750 | 36800 | 36800 | 36750 | 128 |
| 561 | 20231121 | 112900 | 14411804850 | 36800 | 36800 | 36800 | 36750 | 638 |
| 562 | 20231121 | 112800 | 14388327900 | 36850 | 36850 | 36850 | 36800 | 472 |
| 563 | 20231121 | 112700 | 14370950150 | 36850 | 36700 | 36850 | 36700 | 2135 |
| 564 | 20231121 | 112600 | 14292441650 | 36700 | 36650 | 36700 | 36650 | 716 |
| 565 | 20231121 | 112500 | 14266190250 | 36650 | 36650 | 36700 | 36600 | 609 |
| 566 | 20231121 | 112400 | 14243867700 | 36650 | 36700 | 36700 | 36650 | 490 |
| 567 | 20231121 | 112300 | 14225894450 | 36700 | 36700 | 36700 | 36650 | 579 |
| 568 | 20231121 | 112200 | 14204665500 | 36700 | 36700 | 36750 | 36700 | 1006 |
| 569 | 20231121 | 112100 | 14167739350 | 36700 | 36700 | 36750 | 36700 | 680 |
| 570 | 20231121 | 112000 | 14142782300 | 36700 | 36700 | 36700 | 36700 | 755 |
| 571 | 20231121 | 111900 | 14115073800 | 36750 | 36750 | 36750 | 36700 | 1112 |
| 572 | 20231121 | 111800 | 14074255500 | 36750 | 36800 | 36800 | 36750 | 1357 |
| 573 | 20231121 | 111700 | 14024369050 | 36800 | 36750 | 36800 | 36750 | 393 |
| 574 | 20231121 | 111600 | 14009917200 | 36800 | 36800 | 36800 | 36750 | 167 |
| 575 | 20231121 | 111500 | 14003773800 | 36800 | 36800 | 36850 | 36800 | 707 |
| 576 | 20231121 | 111400 | 13977741400 | 36850 | 36900 | 36900 | 36850 | 1826 |
| 577 | 20231121 | 111300 | 13910452550 | 36900 | 36800 | 36900 | 36800 | 2130 |
| 578 | 20231121 | 111200 | 13831981050 | 36800 | 36850 | 36850 | 36800 | 956 |
| 579 | 20231121 | 111100 | 13796787500 | 36800 | 36800 | 36850 | 36800 | 424 |
| 580 | 20231121 | 111000 | 13781178900 | 36800 | 36800 | 36800 | 36750 | 1891 |
| 581 | 20231121 | 110900 | 13711595250 | 36800 | 36800 | 36800 | 36750 | 863 |
| 582 | 20231121 | 110800 | 13679869150 | 36800 | 36700 | 36800 | 36650 | 2958 |
| 583 | 20231121 | 110700 | 13571249900 | 36700 | 36650 | 36700 | 36650 | 89 |
| 584 | 20231121 | 110600 | 13567985100 | 36650 | 36650 | 36700 | 36650 | 186 |
| 585 | 20231121 | 110500 | 13561160600 | 36650 | 36650 | 36700 | 36600 | 1188 |
| 586 | 20231121 | 110400 | 13517622150 | 36600 | 36600 | 36650 | 36600 | 663 |
| 587 | 20231121 | 110300 | 13493356050 | 36600 | 36600 | 36650 | 36550 | 634 |
| 588 | 20231121 | 110200 | 13470149600 | 36600 | 36650 | 36700 | 36550 | 1560 |
| 589 | 20231121 | 110100 | 13413014200 | 36650 | 36650 | 36650 | 36600 | 343 |
| 590 | 20231121 | 110000 | 13400450950 | 36650 | 36750 | 36750 | 36650 | 1620 |
| 591 | 20231121 | 105900 | 13341002850 | 36750 | 36750 | 36800 | 36750 | 1258 |
| 592 | 20231121 | 105800 | 13294765900 | 36700 | 36800 | 36800 | 36700 | 539 |
| 593 | 20231121 | 105700 | 13274956100 | 36800 | 36700 | 36800 | 36650 | 1337 |
| 594 | 20231121 | 105600 | 13225821250 | 36650 | 36700 | 36750 | 36650 | 917 |
| 595 | 20231121 | 105500 | 13192170800 | 36700 | 36700 | 36750 | 36650 | 2186 |
| 596 | 20231121 | 105400 | 13111948900 | 36700 | 36600 | 36700 | 36550 | 423 |
| 597 | 20231121 | 105300 | 13096450850 | 36550 | 36600 | 36600 | 36550 | 1088 |
| 598 | 20231121 | 105200 | 13056640100 | 36550 | 36600 | 36600 | 36550 | 203 |
| 599 | 20231121 | 105100 | 13049212300 | 36600 | 36500 | 36600 | 36500 | 402 |
| 600 | 20231121 | 105000 | 13034511900 | 36500 | 36500 | 36550 | 36500 | 308 |
| 601 | 20231121 | 104900 | 13023260900 | 36500 | 36550 | 36550 | 36500 | 585 |
| 602 | 20231121 | 104800 | 13001900850 | 36550 | 36550 | 36600 | 36500 | 877 |
| 603 | 20231121 | 104700 | 12969849550 | 36550 | 36550 | 36600 | 36550 | 1060 |
| 604 | 20231121 | 104600 | 12931074700 | 36550 | 36600 | 36600 | 36550 | 1036 |
| 605 | 20231121 | 104500 | 12893187600 | 36600 | 36600 | 36650 | 36550 | 458 |
| 606 | 20231121 | 104400 | 12876428500 | 36600 | 36600 | 36600 | 36550 | 470 |
| 607 | 20231121 | 104300 | 12859227700 | 36600 | 36550 | 36600 | 36500 | 467 |
| 608 | 20231121 | 104200 | 12842156300 | 36550 | 36550 | 36600 | 36550 | 354 |
| 609 | 20231121 | 104100 | 12829212900 | 36550 | 36550 | 36600 | 36550 | 874 |
| 610 | 20231121 | 104000 | 12797255550 | 36550 | 36550 | 36600 | 36500 | 1008 |
| 611 | 20231121 | 103900 | 12760430650 | 36600 | 36650 | 36650 | 36600 | 2152 |
| 612 | 20231121 | 103800 | 12681648400 | 36650 | 36600 | 36650 | 36550 | 839 |
| 613 | 20231121 | 103700 | 12650925150 | 36600 | 36550 | 36600 | 36550 | 370 |
| 614 | 20231121 | 103600 | 12637388950 | 36600 | 36550 | 36600 | 36550 | 525 |
| 615 | 20231121 | 103500 | 12618189100 | 36550 | 36550 | 36650 | 36550 | 1479 |
| 616 | 20231121 | 103400 | 12564081100 | 36550 | 36550 | 36600 | 36550 | 409 |
| 617 | 20231121 | 103300 | 12549129150 | 36550 | 36600 | 36600 | 36500 | 2690 |
| 618 | 20231121 | 103200 | 12450781350 | 36650 | 36600 | 36650 | 36600 | 891 |
| 619 | 20231121 | 103100 | 12418145900 | 36600 | 36600 | 36650 | 36550 | 1032 |
| 620 | 20231121 | 103000 | 12380368650 | 36650 | 36600 | 36650 | 36550 | 694 |
| 621 | 20231121 | 102900 | 12354973600 | 36600 | 36550 | 36600 | 36500 | 646 |
| 622 | 20231121 | 102800 | 12331363150 | 36500 | 36500 | 36500 | 36450 | 2080 |
| 623 | 20231121 | 102700 | 12255523400 | 36450 | 36550 | 36550 | 36450 | 2182 |
| 624 | 20231121 | 102600 | 12175905850 | 36550 | 36700 | 36750 | 36500 | 4469 |
| 625 | 20231121 | 102500 | 12012184150 | 36700 | 36750 | 36750 | 36700 | 888 |
| 626 | 20231121 | 102400 | 11979581700 | 36750 | 36650 | 36750 | 36650 | 725 |
| 627 | 20231121 | 102300 | 11952967300 | 36650 | 36700 | 36850 | 36650 | 6564 |
| 628 | 20231121 | 102200 | 11711794300 | 36700 | 36600 | 36700 | 36600 | 487 |
| 629 | 20231121 | 102100 | 11693948600 | 36600 | 36500 | 36600 | 36500 | 1233 |
| 630 | 20231121 | 102000 | 11648915450 | 36500 | 36700 | 36750 | 36500 | 4295 |
| 631 | 20231121 | 101900 | 11491592950 | 36700 | 36800 | 36850 | 36650 | 7032 |
| 632 | 20231121 | 101800 | 11233194500 | 36800 | 36850 | 36900 | 36750 | 5418 |
| 633 | 20231121 | 101700 | 11033673600 | 36850 | 36950 | 37000 | 36850 | 5257 |
| 634 | 20231121 | 101600 | 10839579650 | 36900 | 36950 | 37000 | 36900 | 5933 |
| 635 | 20231121 | 101500 | 10620320700 | 36900 | 37100 | 37100 | 36900 | 9669 |
| 636 | 20231121 | 101400 | 10262355050 | 37050 | 37000 | 37100 | 36950 | 13442 |
| 637 | 20231121 | 101300 | 9764602800 | 36950 | 36950 | 37000 | 36900 | 6378 |
| 638 | 20231121 | 101200 | 9528893250 | 36950 | 36900 | 36950 | 36850 | 5982 |
| 639 | 20231121 | 101100 | 9307976900 | 36850 | 36900 | 36900 | 36850 | 8181 |
| 640 | 20231121 | 101000 | 9006117400 | 36900 | 36600 | 36900 | 36600 | 12058 |
| 641 | 20231121 | 100900 | 8562476300 | 36650 | 36700 | 36750 | 36600 | 3832 |
| 642 | 20231121 | 100800 | 8421791150 | 36750 | 36800 | 36800 | 36700 | 2573 |
| 643 | 20231121 | 100700 | 8327209250 | 36800 | 36500 | 36800 | 36500 | 8704 |
| 644 | 20231121 | 100600 | 8007890050 | 36500 | 36600 | 36600 | 36500 | 1377 |
| 645 | 20231121 | 100500 | 7957565900 | 36550 | 36650 | 36650 | 36550 | 2699 |
| 646 | 20231121 | 100400 | 7858768800 | 36650 | 36450 | 36700 | 36450 | 9013 |
| 647 | 20231121 | 100300 | 7529165550 | 36450 | 36500 | 36500 | 36400 | 4268 |
| 648 | 20231121 | 100200 | 7373702400 | 36500 | 36300 | 36500 | 36300 | 3633 |
| 649 | 20231121 | 100100 | 7241444950 | 36300 | 36300 | 36300 | 36200 | 1774 |
| 650 | 20231121 | 100000 | 7177073850 | 36300 | 36150 | 36300 | 36150 | 2168 |
| 651 | 20231121 | 095900 | 7098567900 | 36200 | 36150 | 36200 | 36100 | 738 |
| 652 | 20231121 | 095800 | 7071886300 | 36150 | 36100 | 36150 | 36100 | 1056 |
| 653 | 20231121 | 095700 | 7033738450 | 36100 | 36050 | 36150 | 36050 | 1493 |
| 654 | 20231121 | 095600 | 6979835950 | 36100 | 36000 | 36100 | 35950 | 2087 |
| 655 | 20231121 | 095500 | 6904598900 | 35950 | 35950 | 36050 | 35900 | 2673 |
| 656 | 20231121 | 095400 | 6808475600 | 35900 | 35900 | 35950 | 35850 | 685 |
| 657 | 20231121 | 095300 | 6783894100 | 35900 | 35900 | 36000 | 35900 | 761 |
| 658 | 20231121 | 095200 | 6756557450 | 36000 | 35850 | 36000 | 35850 | 649 |
| 659 | 20231121 | 095100 | 6733246250 | 35900 | 35900 | 35900 | 35850 | 688 |
| 660 | 20231121 | 095000 | 6708562750 | 35900 | 36050 | 36050 | 35900 | 1142 |
| 661 | 20231121 | 094900 | 6667495200 | 36050 | 35900 | 36100 | 35900 | 1696 |
| 662 | 20231121 | 094800 | 6606455400 | 35950 | 35750 | 35950 | 35750 | 1113 |
| 663 | 20231121 | 094700 | 6566571150 | 35800 | 35800 | 35850 | 35700 | 2052 |
| 664 | 20231121 | 094600 | 6493209700 | 35850 | 35750 | 35850 | 35750 | 1245 |
| 665 | 20231121 | 094500 | 6448649400 | 35750 | 35800 | 35850 | 35750 | 1185 |
| 666 | 20231121 | 094400 | 6406249950 | 35750 | 35900 | 35900 | 35700 | 2146 |
| 667 | 20231121 | 094300 | 6329410600 | 35900 | 35900 | 36000 | 35900 | 897 |
| 668 | 20231121 | 094200 | 6297166950 | 35950 | 35950 | 35950 | 35800 | 459 |
| 669 | 20231121 | 094100 | 6280692900 | 35850 | 35950 | 36000 | 35850 | 1588 |
| 670 | 20231121 | 094000 | 6223670100 | 36000 | 36100 | 36100 | 35950 | 1424 |
| 671 | 20231121 | 093900 | 6172370000 | 36050 | 36000 | 36050 | 35950 | 920 |
| 672 | 20231121 | 093800 | 6139228900 | 36000 | 35850 | 36000 | 35800 | 931 |
| 673 | 20231121 | 093700 | 6105776100 | 35850 | 35750 | 35850 | 35750 | 1425 |
| 674 | 20231121 | 093600 | 6054791550 | 35750 | 35850 | 35850 | 35750 | 846 |
| 675 | 20231121 | 093500 | 6024538450 | 35850 | 35700 | 35850 | 35700 | 977 |
| 676 | 20231121 | 093400 | 5989571950 | 35750 | 35850 | 35850 | 35750 | 2249 |
| 677 | 20231121 | 093300 | 5909130650 | 35850 | 36000 | 36000 | 35850 | 1328 |
| 678 | 20231121 | 093200 | 5861475300 | 36000 | 36050 | 36050 | 36000 | 1133 |
| 679 | 20231121 | 093100 | 5820673500 | 36000 | 36000 | 36050 | 36000 | 1608 |
| 680 | 20231121 | 093000 | 5762763400 | 36000 | 35800 | 36050 | 35800 | 1418 |
| 681 | 20231121 | 092900 | 5711796950 | 35800 | 35850 | 35900 | 35800 | 1295 |
| 682 | 20231121 | 092800 | 5665357250 | 35800 | 35950 | 35950 | 35750 | 2094 |
| 683 | 20231121 | 092700 | 5590277600 | 35900 | 35700 | 35900 | 35700 | 1907 |
| 684 | 20231121 | 092600 | 5522018250 | 35700 | 35600 | 35750 | 35500 | 2857 |
| 685 | 20231121 | 092500 | 5420340200 | 35600 | 35750 | 35750 | 35600 | 5210 |
| 686 | 20231121 | 092400 | 5234553350 | 35750 | 35900 | 35950 | 35700 | 5427 |
| 687 | 20231121 | 092300 | 5040220800 | 35950 | 35950 | 36000 | 35850 | 1754 |
| 688 | 20231121 | 092200 | 4977227600 | 36000 | 36100 | 36150 | 35950 | 2957 |
| 689 | 20231121 | 092100 | 4870585500 | 36100 | 35900 | 36150 | 35900 | 1508 |
| 690 | 20231121 | 092000 | 4816235150 | 35900 | 35950 | 36000 | 35850 | 5078 |
| 691 | 20231121 | 091900 | 4633944050 | 36000 | 36050 | 36150 | 35950 | 5225 |
| 692 | 20231121 | 091800 | 4445688800 | 36050 | 36050 | 36100 | 36000 | 3169 |
| 693 | 20231121 | 091700 | 4331548350 | 36100 | 36150 | 36200 | 36100 | 3218 |
| 694 | 20231121 | 091600 | 4215238750 | 36200 | 36350 | 36350 | 36200 | 3482 |
| 695 | 20231121 | 091500 | 4089041950 | 36350 | 36550 | 36550 | 36350 | 4156 |
| 696 | 20231121 | 091400 | 3937335500 | 36500 | 36500 | 36550 | 36450 | 2349 |
| 697 | 20231121 | 091300 | 3851677250 | 36500 | 36400 | 36500 | 36400 | 4788 |
| 698 | 20231121 | 091200 | 3677215250 | 36400 | 36500 | 36500 | 36400 | 2823 |
| 699 | 20231121 | 091100 | 3574289650 | 36500 | 36500 | 36650 | 36400 | 5745 |
| 700 | 20231121 | 091000 | 3364458450 | 36400 | 36300 | 36450 | 36250 | 2504 |
| 701 | 20231121 | 090900 | 3273419850 | 36250 | 36300 | 36450 | 36200 | 2460 |
| 702 | 20231121 | 090800 | 3184112100 | 36300 | 36200 | 36350 | 36150 | 2300 |
| 703 | 20231121 | 090700 | 3100765150 | 36150 | 35950 | 36350 | 35950 | 3922 |
| 704 | 20231121 | 090600 | 2959154550 | 35950 | 36300 | 36450 | 35950 | 12197 |
| 705 | 20231121 | 090500 | 2517549100 | 36300 | 36450 | 36450 | 36250 | 5545 |
| 706 | 20231121 | 090400 | 2315986200 | 36450 | 36850 | 36900 | 36450 | 10744 |
| 707 | 20231121 | 090300 | 1921482850 | 36900 | 36550 | 36950 | 36400 | 19016 |
| 708 | 20231121 | 090200 | 1223527350 | 36600 | 36850 | 36900 | 36550 | 9735 |
| 709 | 20231121 | 090100 | 865704850 | 36800 | 36350 | 36900 | 36350 | 12100 |
| 710 | 20231121 | 090000 | 422061050 | 36350 | 36550 | 36550 | 36200 | 11573 |