36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 3 | 20231121 | 201800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231121 | 201700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231121 | 201600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231121 | 201500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231121 | 201400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231121 | 201300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231121 | 201200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231121 | 201100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231121 | 201000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231121 | 200900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231121 | 200800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231121 | 200700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231121 | 200600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231121 | 200500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231121 | 200400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231121 | 200300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231121 | 200200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231121 | 200100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231121 | 200000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231121 | 195900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231121 | 195800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231121 | 195700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231121 | 195600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231121 | 195500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231121 | 195400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231121 | 195300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231121 | 195200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231121 | 195100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231121 | 195000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231121 | 194900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 33 | 20231121 | 194800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231121 | 194700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231121 | 194600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231121 | 194500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231121 | 194400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231121 | 194300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231121 | 194200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231121 | 194100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231121 | 194000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231121 | 193900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231121 | 193800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231121 | 193700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231121 | 193600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231121 | 193500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231121 | 193400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231121 | 193300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231121 | 193200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231121 | 193100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231121 | 193000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231121 | 192900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231121 | 192800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231121 | 192700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231121 | 192600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231121 | 192500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231121 | 192400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231121 | 192300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231121 | 192200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231121 | 192100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231121 | 192000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231121 | 191900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 63 | 20231121 | 191800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231121 | 191700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231121 | 191600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231121 | 191500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231121 | 191400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231121 | 191300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231121 | 191200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231121 | 191100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231121 | 191000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231121 | 190900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231121 | 190800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231121 | 190700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231121 | 190600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231121 | 190500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231121 | 190400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231121 | 190300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231121 | 190200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231121 | 190100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231121 | 190000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231121 | 185900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231121 | 185800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231121 | 185700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231121 | 185600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231121 | 185500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231121 | 185400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231121 | 185300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231121 | 185200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231121 | 185100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231121 | 185000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231121 | 184900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 93 | 20231121 | 184800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231121 | 184700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231121 | 184600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231121 | 184500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231121 | 184400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231121 | 184300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231121 | 184200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231121 | 184100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231121 | 184000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231121 | 183900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231121 | 183800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231121 | 183700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231121 | 183600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231121 | 183500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231121 | 183400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231121 | 183300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231121 | 183200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231121 | 183100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231121 | 183000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231121 | 182900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231121 | 182800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231121 | 182700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231121 | 182600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231121 | 182500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231121 | 182400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231121 | 182300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231121 | 182200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231121 | 182100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231121 | 182000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231121 | 181900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 123 | 20231121 | 181800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231121 | 181700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231121 | 181600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231121 | 181500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231121 | 181400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231121 | 181300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231121 | 181200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231121 | 181100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231121 | 181000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231121 | 180900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231121 | 180800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231121 | 180700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231121 | 180600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231121 | 180500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231121 | 180400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231121 | 180300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231121 | 180200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231121 | 180100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231121 | 180000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231121 | 175900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231121 | 175800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231121 | 175700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231121 | 175600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231121 | 175500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231121 | 175400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231121 | 175300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231121 | 175200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231121 | 175100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231121 | 175000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231121 | 174900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 153 | 20231121 | 174800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231121 | 174700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231121 | 174600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231121 | 174500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231121 | 174400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231121 | 174300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231121 | 174200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231121 | 174100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231121 | 174000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231121 | 173900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231121 | 173800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231121 | 173700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231121 | 173600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231121 | 173500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231121 | 173400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231121 | 173300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231121 | 173200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231121 | 173100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231121 | 173000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231121 | 172900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231121 | 172800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231121 | 172700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231121 | 172600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231121 | 172500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231121 | 172400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231121 | 172300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231121 | 172200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231121 | 172100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231121 | 172000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231121 | 171900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 183 | 20231121 | 171800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231121 | 171700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231121 | 171600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231121 | 171500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231121 | 171400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231121 | 171300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231121 | 171200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231121 | 171100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231121 | 171000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231121 | 170900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231121 | 170800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231121 | 170700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231121 | 170600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231121 | 170500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20231121 | 170400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231121 | 170300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231121 | 170200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231121 | 170100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231121 | 170000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231121 | 165900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231121 | 165800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231121 | 165700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231121 | 165600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231121 | 165500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231121 | 165400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231121 | 165300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231121 | 165200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231121 | 165100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231121 | 165000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231121 | 164900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 213 | 20231121 | 164800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231121 | 164700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20231121 | 164600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20231121 | 164500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20231121 | 164400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20231121 | 164300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20231121 | 164200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20231121 | 164100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20231121 | 164000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20231121 | 163900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20231121 | 163800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20231121 | 163700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20231121 | 163600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20231121 | 163500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20231121 | 163400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20231121 | 163300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20231121 | 163200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20231121 | 163100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20231121 | 163000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20231121 | 162900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20231121 | 162800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20231121 | 162700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20231121 | 162600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20231121 | 162500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20231121 | 162400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20231121 | 162300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20231121 | 162200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20231121 | 162100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20231121 | 162000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20231121 | 161900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 243 | 20231121 | 161800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20231121 | 161700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20231121 | 161600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20231121 | 161500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20231121 | 161400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20231121 | 161300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20231121 | 161200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 250 | 20231121 | 161100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 251 | 20231121 | 161000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 252 | 20231121 | 160900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 253 | 20231121 | 160800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 254 | 20231121 | 160700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 255 | 20231121 | 160600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 256 | 20231121 | 160500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 257 | 20231121 | 160400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 258 | 20231121 | 160300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 259 | 20231121 | 160200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 260 | 20231121 | 160100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 261 | 20231121 | 160000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 262 | 20231121 | 155900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 263 | 20231121 | 155800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20231121 | 155700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 265 | 20231121 | 155600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 266 | 20231121 | 155500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 267 | 20231121 | 155400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20231121 | 155300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 269 | 20231121 | 155200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 270 | 20231121 | 155100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 271 | 20231121 | 155000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 272 | 20231121 | 154900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 273 | 20231121 | 154800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 274 | 20231121 | 154700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 275 | 20231121 | 154600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 276 | 20231121 | 154500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 277 | 20231121 | 154400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 278 | 20231121 | 154300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 279 | 20231121 | 154200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 280 | 20231121 | 154100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 281 | 20231121 | 154000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 282 | 20231121 | 153900 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 283 | 20231121 | 153800 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 284 | 20231121 | 153700 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 285 | 20231121 | 153600 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 286 | 20231121 | 153500 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 287 | 20231121 | 153400 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 288 | 20231121 | 153300 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 289 | 20231121 | 153200 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 290 | 20231121 | 153100 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 291 | 20231121 | 153000 | 9705798750 | 38500 | 38500 | 38500 | 38500 | 4903 |
| 292 | 20231121 | 152900 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 293 | 20231121 | 152800 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 294 | 20231121 | 152700 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 295 | 20231121 | 152600 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 296 | 20231121 | 152500 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 297 | 20231121 | 152400 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 298 | 20231121 | 152300 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 299 | 20231121 | 152200 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 300 | 20231121 | 152100 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 301 | 20231121 | 152000 | 9517033250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 302 | 20231121 | 151900 | 9517033250 | 38650 | 38650 | 38700 | 38600 | 723 |
| 303 | 20231121 | 151800 | 9489083500 | 38650 | 38600 | 38700 | 38600 | 1603 |
| 304 | 20231121 | 151700 | 9427135200 | 38650 | 38600 | 38650 | 38550 | 679 |
| 305 | 20231121 | 151600 | 9400925700 | 38600 | 38550 | 38650 | 38550 | 697 |
| 306 | 20231121 | 151500 | 9374019050 | 38650 | 38550 | 38650 | 38550 | 1116 |
| 307 | 20231121 | 151400 | 9330957450 | 38650 | 38550 | 38650 | 38550 | 1079 |
| 308 | 20231121 | 151300 | 9289314800 | 38550 | 38600 | 38650 | 38550 | 739 |
| 309 | 20231121 | 151200 | 9260801600 | 38650 | 38650 | 38700 | 38600 | 426 |
| 310 | 20231121 | 151100 | 9244351950 | 38650 | 38650 | 38700 | 38650 | 539 |
| 311 | 20231121 | 151000 | 9223514850 | 38650 | 38700 | 38700 | 38650 | 661 |
| 312 | 20231121 | 150900 | 9197958550 | 38700 | 38650 | 38700 | 38650 | 298 |
| 313 | 20231121 | 150800 | 9186426350 | 38650 | 38700 | 38750 | 38650 | 62 |
| 314 | 20231121 | 150700 | 9184027200 | 38700 | 38650 | 38750 | 38650 | 53 |
| 315 | 20231121 | 150600 | 9181976450 | 38750 | 38750 | 38750 | 38650 | 77 |
| 316 | 20231121 | 150500 | 9178994500 | 38750 | 38800 | 38800 | 38650 | 702 |
| 317 | 20231121 | 150400 | 9151817550 | 38800 | 38700 | 38800 | 38700 | 1055 |
| 318 | 20231121 | 150300 | 9110973900 | 38700 | 38650 | 38700 | 38650 | 65 |
| 319 | 20231121 | 150200 | 9108459250 | 38700 | 38650 | 38700 | 38600 | 1334 |
| 320 | 20231121 | 150100 | 9056892150 | 38650 | 38650 | 38650 | 38600 | 191 |
| 321 | 20231121 | 150000 | 9049512650 | 38650 | 38500 | 38700 | 38500 | 3857 |
| 322 | 20231121 | 145900 | 8900812000 | 38500 | 38450 | 38500 | 38400 | 1896 |
| 323 | 20231121 | 145800 | 8827908150 | 38500 | 38500 | 38550 | 38450 | 1941 |
| 324 | 20231121 | 145700 | 8753179150 | 38500 | 38550 | 38550 | 38500 | 217 |
| 325 | 20231121 | 145600 | 8744823050 | 38500 | 38550 | 38550 | 38500 | 267 |
| 326 | 20231121 | 145500 | 8734540450 | 38500 | 38500 | 38550 | 38500 | 618 |
| 327 | 20231121 | 145400 | 8710741800 | 38500 | 38500 | 38550 | 38500 | 244 |
| 328 | 20231121 | 145300 | 8701345900 | 38500 | 38500 | 38550 | 38500 | 574 |
| 329 | 20231121 | 145200 | 8679242350 | 38500 | 38500 | 38550 | 38500 | 1560 |
| 330 | 20231121 | 145100 | 8619180100 | 38500 | 38550 | 38600 | 38500 | 884 |
| 331 | 20231121 | 145000 | 8585105100 | 38550 | 38600 | 38650 | 38550 | 2119 |
| 332 | 20231121 | 144900 | 8503322050 | 38600 | 38600 | 38700 | 38600 | 397 |
| 333 | 20231121 | 144800 | 8487986750 | 38600 | 38650 | 38700 | 38600 | 343 |
| 334 | 20231121 | 144700 | 8474735550 | 38650 | 38700 | 38700 | 38600 | 662 |
| 335 | 20231121 | 144600 | 8449148950 | 38650 | 38600 | 38700 | 38600 | 1417 |
| 336 | 20231121 | 144500 | 8394375600 | 38600 | 38600 | 38650 | 38600 | 537 |
| 337 | 20231121 | 144400 | 8373636400 | 38600 | 38600 | 38650 | 38600 | 351 |
| 338 | 20231121 | 144300 | 8360081550 | 38600 | 38600 | 38700 | 38600 | 176 |
| 339 | 20231121 | 144200 | 8353285750 | 38700 | 38650 | 38700 | 38600 | 250 |
| 340 | 20231121 | 144100 | 8343624250 | 38600 | 38650 | 38700 | 38600 | 561 |
| 341 | 20231121 | 144000 | 8321946950 | 38600 | 38650 | 38700 | 38600 | 184 |
| 342 | 20231121 | 143900 | 8314835500 | 38650 | 38650 | 38700 | 38600 | 636 |
| 343 | 20231121 | 143800 | 8290240000 | 38650 | 38650 | 38700 | 38600 | 251 |
| 344 | 20231121 | 143700 | 8280537850 | 38700 | 38650 | 38700 | 38600 | 656 |
| 345 | 20231121 | 143600 | 8255180600 | 38700 | 38650 | 38700 | 38650 | 777 |
| 346 | 20231121 | 143500 | 8225141100 | 38700 | 38750 | 38750 | 38650 | 501 |
| 347 | 20231121 | 143400 | 8205767850 | 38650 | 38650 | 38750 | 38650 | 269 |
| 348 | 20231121 | 143300 | 8195359600 | 38750 | 38650 | 38750 | 38650 | 313 |
| 349 | 20231121 | 143200 | 8183249750 | 38750 | 38750 | 38750 | 38650 | 407 |
| 350 | 20231121 | 143100 | 8167505600 | 38650 | 38700 | 38750 | 38650 | 482 |
| 351 | 20231121 | 143000 | 8148850250 | 38750 | 38650 | 38750 | 38650 | 846 |
| 352 | 20231121 | 142900 | 8116108300 | 38700 | 38650 | 38700 | 38650 | 282 |
| 353 | 20231121 | 142800 | 8105202750 | 38700 | 38650 | 38700 | 38650 | 287 |
| 354 | 20231121 | 142700 | 8094106300 | 38700 | 38750 | 38750 | 38650 | 426 |
| 355 | 20231121 | 142600 | 8077633500 | 38750 | 38750 | 38750 | 38650 | 140 |
| 356 | 20231121 | 142500 | 8072219350 | 38650 | 38750 | 38750 | 38650 | 379 |
| 357 | 20231121 | 142400 | 8057541850 | 38650 | 38750 | 38750 | 38650 | 508 |
| 358 | 20231121 | 142300 | 8037869750 | 38650 | 38750 | 38750 | 38650 | 111 |
| 359 | 20231121 | 142200 | 8033570600 | 38700 | 38700 | 38750 | 38650 | 255 |
| 360 | 20231121 | 142100 | 8023705600 | 38750 | 38750 | 38750 | 38700 | 88 |
| 361 | 20231121 | 142000 | 8020295850 | 38750 | 38800 | 38800 | 38700 | 178 |
| 362 | 20231121 | 141900 | 8013398350 | 38800 | 38750 | 38800 | 38750 | 142 |
| 363 | 20231121 | 141800 | 8007892150 | 38750 | 38650 | 38800 | 38650 | 2352 |
| 364 | 20231121 | 141700 | 7916838950 | 38650 | 38650 | 38700 | 38650 | 180 |
| 365 | 20231121 | 141600 | 7909877400 | 38700 | 38650 | 38700 | 38650 | 246 |
| 366 | 20231121 | 141500 | 7900366250 | 38650 | 38650 | 38700 | 38650 | 1637 |
| 367 | 20231121 | 141400 | 7837078850 | 38650 | 38600 | 38650 | 38600 | 169 |
| 368 | 20231121 | 141300 | 7830552000 | 38600 | 38650 | 38650 | 38600 | 663 |
| 369 | 20231121 | 141200 | 7804947950 | 38650 | 38600 | 38650 | 38600 | 230 |
| 370 | 20231121 | 141100 | 7796064750 | 38650 | 38650 | 38650 | 38600 | 187 |
| 371 | 20231121 | 141000 | 7788841200 | 38600 | 38600 | 38700 | 38600 | 210 |
| 372 | 20231121 | 140900 | 7780728700 | 38650 | 38600 | 38700 | 38600 | 198 |
| 373 | 20231121 | 140800 | 7773081750 | 38700 | 38600 | 38700 | 38600 | 526 |
| 374 | 20231121 | 140700 | 7752760200 | 38600 | 38600 | 38700 | 38600 | 882 |
| 375 | 20231121 | 140600 | 7718665950 | 38650 | 38650 | 38700 | 38600 | 269 |
| 376 | 20231121 | 140500 | 7708270500 | 38650 | 38700 | 38700 | 38600 | 291 |
| 377 | 20231121 | 140400 | 7697024750 | 38600 | 38700 | 38700 | 38600 | 724 |
| 378 | 20231121 | 140300 | 7669043350 | 38650 | 38700 | 38700 | 38650 | 425 |
| 379 | 20231121 | 140200 | 7652610550 | 38650 | 38650 | 38700 | 38650 | 359 |
| 380 | 20231121 | 140100 | 7638728750 | 38650 | 38700 | 38700 | 38600 | 340 |
| 381 | 20231121 | 140000 | 7625593150 | 38600 | 38700 | 38700 | 38600 | 221 |
| 382 | 20231121 | 135900 | 7617054050 | 38700 | 38650 | 38700 | 38600 | 362 |
| 383 | 20231121 | 135800 | 7603072400 | 38600 | 38600 | 38650 | 38600 | 218 |
| 384 | 20231121 | 135700 | 7594653550 | 38650 | 38650 | 38650 | 38600 | 257 |
| 385 | 20231121 | 135600 | 7584725000 | 38600 | 38700 | 38700 | 38600 | 290 |
| 386 | 20231121 | 135500 | 7573514400 | 38700 | 38600 | 38700 | 38600 | 1112 |
| 387 | 20231121 | 135400 | 7530540950 | 38600 | 38600 | 38650 | 38600 | 268 |
| 388 | 20231121 | 135300 | 7520192750 | 38650 | 38600 | 38650 | 38600 | 365 |
| 389 | 20231121 | 135200 | 7506097000 | 38600 | 38650 | 38650 | 38600 | 246 |
| 390 | 20231121 | 135100 | 7496595800 | 38650 | 38650 | 38650 | 38600 | 296 |
| 391 | 20231121 | 135000 | 7485162150 | 38650 | 38700 | 38700 | 38600 | 346 |
| 392 | 20231121 | 134900 | 7471797100 | 38600 | 38700 | 38700 | 38600 | 191 |
| 393 | 20231121 | 134800 | 7464417600 | 38600 | 38600 | 38700 | 38600 | 226 |
| 394 | 20231121 | 134700 | 7455684400 | 38600 | 38600 | 38700 | 38600 | 254 |
| 395 | 20231121 | 134600 | 7445869100 | 38600 | 38650 | 38700 | 38600 | 128 |
| 396 | 20231121 | 134500 | 7440921250 | 38700 | 38650 | 38700 | 38650 | 401 |
| 397 | 20231121 | 134400 | 7425414150 | 38650 | 38650 | 38700 | 38650 | 166 |
| 398 | 20231121 | 134300 | 7418994700 | 38700 | 38700 | 38700 | 38650 | 208 |
| 399 | 20231121 | 134200 | 7410950800 | 38650 | 38700 | 38700 | 38600 | 158 |
| 400 | 20231121 | 134100 | 7404843400 | 38700 | 38650 | 38700 | 38650 | 332 |
| 401 | 20231121 | 134000 | 7392007700 | 38700 | 38750 | 38750 | 38700 | 864 |
| 402 | 20231121 | 133900 | 7358561850 | 38750 | 38500 | 38800 | 38500 | 4082 |
| 403 | 20231121 | 133800 | 7200723800 | 38600 | 38500 | 38600 | 38500 | 280 |
| 404 | 20231121 | 133700 | 7189938800 | 38600 | 38550 | 38600 | 38500 | 441 |
| 405 | 20231121 | 133600 | 7172941000 | 38550 | 38500 | 38550 | 38500 | 334 |
| 406 | 20231121 | 133500 | 7160078400 | 38550 | 38550 | 38600 | 38500 | 628 |
| 407 | 20231121 | 133400 | 7135876100 | 38600 | 38500 | 38600 | 38500 | 785 |
| 408 | 20231121 | 133300 | 7105614950 | 38500 | 38500 | 38500 | 38500 | 258 |
| 409 | 20231121 | 133200 | 7095681950 | 38500 | 38500 | 38600 | 38500 | 155 |
| 410 | 20231121 | 133100 | 7089714250 | 38500 | 38500 | 38600 | 38500 | 330 |
| 411 | 20231121 | 133000 | 7077008900 | 38500 | 38500 | 38600 | 38500 | 182 |
| 412 | 20231121 | 132900 | 7069996900 | 38500 | 38500 | 38600 | 38500 | 218 |
| 413 | 20231121 | 132800 | 7061599850 | 38500 | 38500 | 38600 | 38500 | 193 |
| 414 | 20231121 | 132700 | 7054160650 | 38500 | 38500 | 38600 | 38500 | 459 |
| 415 | 20231121 | 132600 | 7036477900 | 38600 | 38500 | 38600 | 38500 | 146 |
| 416 | 20231121 | 132500 | 7030854300 | 38600 | 38500 | 38600 | 38500 | 308 |
| 417 | 20231121 | 132400 | 7018986300 | 38500 | 38500 | 38600 | 38500 | 273 |
| 418 | 20231121 | 132300 | 7008468800 | 38550 | 38500 | 38550 | 38500 | 320 |
| 419 | 20231121 | 132200 | 6996140400 | 38500 | 38500 | 38550 | 38500 | 460 |
| 420 | 20231121 | 132100 | 6978421000 | 38500 | 38550 | 38600 | 38500 | 298 |
| 421 | 20231121 | 132000 | 6966942300 | 38550 | 38500 | 38550 | 38500 | 366 |
| 422 | 20231121 | 131900 | 6952843450 | 38500 | 38500 | 38550 | 38500 | 206 |
| 423 | 20231121 | 131800 | 6944909900 | 38500 | 38500 | 38550 | 38500 | 212 |
| 424 | 20231121 | 131700 | 6936746850 | 38550 | 38500 | 38550 | 38500 | 448 |
| 425 | 20231121 | 131600 | 6919494650 | 38500 | 38550 | 38600 | 38500 | 1227 |
| 426 | 20231121 | 131500 | 6872239550 | 38550 | 38550 | 38550 | 38500 | 278 |
| 427 | 20231121 | 131400 | 6861530500 | 38550 | 38550 | 38550 | 38500 | 184 |
| 428 | 20231121 | 131300 | 6854444400 | 38500 | 38550 | 38550 | 38500 | 799 |
| 429 | 20231121 | 131200 | 6823678500 | 38550 | 38550 | 38600 | 38550 | 1058 |
| 430 | 20231121 | 131100 | 6782887050 | 38550 | 38550 | 38650 | 38550 | 256 |
| 431 | 20231121 | 131000 | 6773015750 | 38550 | 38550 | 38650 | 38550 | 298 |
| 432 | 20231121 | 130900 | 6761520700 | 38550 | 38600 | 38650 | 38550 | 76 |
| 433 | 20231121 | 130800 | 6758590600 | 38650 | 38600 | 38650 | 38550 | 659 |
| 434 | 20231121 | 130700 | 6733138050 | 38550 | 38600 | 38650 | 38550 | 458 |
| 435 | 20231121 | 130600 | 6715462650 | 38650 | 38650 | 38650 | 38600 | 591 |
| 436 | 20231121 | 130500 | 6692644350 | 38600 | 38650 | 38650 | 38600 | 126 |
| 437 | 20231121 | 130400 | 6687779800 | 38600 | 38650 | 38650 | 38600 | 197 |
| 438 | 20231121 | 130300 | 6680170550 | 38600 | 38600 | 38650 | 38600 | 277 |
| 439 | 20231121 | 130200 | 6669475900 | 38650 | 38600 | 38650 | 38600 | 429 |
| 440 | 20231121 | 130100 | 6652900600 | 38600 | 38600 | 38700 | 38600 | 340 |
| 441 | 20231121 | 130000 | 6639764900 | 38650 | 38650 | 38650 | 38600 | 846 |
| 442 | 20231121 | 125900 | 6607101150 | 38650 | 38650 | 38700 | 38650 | 751 |
| 443 | 20231121 | 125800 | 6578070400 | 38650 | 38650 | 38700 | 38650 | 96 |
| 444 | 20231121 | 125700 | 6574359150 | 38650 | 38650 | 38700 | 38650 | 294 |
| 445 | 20231121 | 125600 | 6562993600 | 38650 | 38650 | 38700 | 38650 | 338 |
| 446 | 20231121 | 125500 | 6549929050 | 38650 | 38650 | 38700 | 38650 | 199 |
| 447 | 20231121 | 125400 | 6542237650 | 38650 | 38700 | 38700 | 38650 | 255 |
| 448 | 20231121 | 125300 | 6532380550 | 38650 | 38700 | 38700 | 38650 | 390 |
| 449 | 20231121 | 125200 | 6517303250 | 38700 | 38650 | 38700 | 38650 | 98 |
| 450 | 20231121 | 125100 | 6513512600 | 38700 | 38650 | 38700 | 38650 | 74 |
| 451 | 20231121 | 125000 | 6510648900 | 38650 | 38700 | 38700 | 38650 | 316 |
| 452 | 20231121 | 124900 | 6498430850 | 38650 | 38650 | 38700 | 38650 | 160 |
| 453 | 20231121 | 124800 | 6492245750 | 38700 | 38700 | 38700 | 38650 | 57 |
| 454 | 20231121 | 124700 | 6490041150 | 38700 | 38600 | 38700 | 38600 | 1172 |
| 455 | 20231121 | 124600 | 6444735100 | 38600 | 38600 | 38650 | 38600 | 171 |
| 456 | 20231121 | 124500 | 6438132350 | 38600 | 38650 | 38650 | 38600 | 267 |
| 457 | 20231121 | 124400 | 6427823100 | 38600 | 38650 | 38650 | 38600 | 149 |
| 458 | 20231121 | 124300 | 6422070500 | 38650 | 38600 | 38650 | 38600 | 138 |
| 459 | 20231121 | 124200 | 6416741350 | 38600 | 38600 | 38650 | 38600 | 82 |
| 460 | 20231121 | 124100 | 6413575300 | 38600 | 38600 | 38650 | 38600 | 254 |
| 461 | 20231121 | 124000 | 6403763000 | 38650 | 38650 | 38700 | 38600 | 239 |
| 462 | 20231121 | 123900 | 6394535000 | 38700 | 38650 | 38700 | 38600 | 55 |
| 463 | 20231121 | 123800 | 6392410050 | 38700 | 38600 | 38700 | 38600 | 121 |
| 464 | 20231121 | 123700 | 6387736550 | 38650 | 38650 | 38700 | 38600 | 393 |
| 465 | 20231121 | 123600 | 6372547350 | 38600 | 38650 | 38700 | 38600 | 237 |
| 466 | 20231121 | 123500 | 6363388500 | 38650 | 38650 | 38700 | 38600 | 67 |
| 467 | 20231121 | 123400 | 6360798900 | 38650 | 38650 | 38700 | 38650 | 419 |
| 468 | 20231121 | 123300 | 6344601300 | 38650 | 38700 | 38700 | 38650 | 38 |
| 469 | 20231121 | 123200 | 6343132100 | 38700 | 38600 | 38700 | 38550 | 785 |
| 470 | 20231121 | 123100 | 6312787800 | 38650 | 38600 | 38650 | 38550 | 298 |
| 471 | 20231121 | 123000 | 6301290350 | 38650 | 38550 | 38650 | 38550 | 113 |
| 472 | 20231121 | 122900 | 6296930400 | 38550 | 38550 | 38650 | 38550 | 261 |
| 473 | 20231121 | 122800 | 6286860750 | 38550 | 38600 | 38600 | 38550 | 473 |
| 474 | 20231121 | 122700 | 6268606900 | 38600 | 38600 | 38650 | 38600 | 153 |
| 475 | 20231121 | 122600 | 6262698950 | 38600 | 38650 | 38700 | 38600 | 285 |
| 476 | 20231121 | 122500 | 6251691450 | 38700 | 38650 | 38700 | 38650 | 303 |
| 477 | 20231121 | 122400 | 6239977400 | 38650 | 38650 | 38700 | 38650 | 144 |
| 478 | 20231121 | 122300 | 6234410000 | 38650 | 38650 | 38700 | 38650 | 198 |
| 479 | 20231121 | 122200 | 6226754250 | 38650 | 38650 | 38700 | 38650 | 322 |
| 480 | 20231121 | 122100 | 6214306150 | 38700 | 38650 | 38700 | 38650 | 96 |
| 481 | 20231121 | 122000 | 6210594650 | 38700 | 38700 | 38700 | 38700 | 134 |
| 482 | 20231121 | 121900 | 6205408850 | 38700 | 38700 | 38700 | 38650 | 117 |
| 483 | 20231121 | 121800 | 6200884700 | 38650 | 38650 | 38700 | 38650 | 110 |
| 484 | 20231121 | 121700 | 6196631200 | 38650 | 38650 | 38700 | 38650 | 176 |
| 485 | 20231121 | 121600 | 6189828050 | 38700 | 38700 | 38700 | 38700 | 253 |
| 486 | 20231121 | 121500 | 6180036950 | 38700 | 38700 | 38700 | 38650 | 27 |
| 487 | 20231121 | 121400 | 6178993000 | 38700 | 38550 | 38700 | 38550 | 769 |
| 488 | 20231121 | 121300 | 6149273100 | 38550 | 38600 | 38650 | 38550 | 139 |
| 489 | 20231121 | 121200 | 6143912250 | 38600 | 38650 | 38650 | 38600 | 310 |
| 490 | 20231121 | 121100 | 6131943250 | 38600 | 38600 | 38650 | 38600 | 134 |
| 491 | 20231121 | 121000 | 6126770150 | 38650 | 38600 | 38650 | 38600 | 130 |
| 492 | 20231121 | 120900 | 6121750800 | 38600 | 38650 | 38650 | 38550 | 86 |
| 493 | 20231121 | 120800 | 6118432950 | 38650 | 38600 | 38650 | 38550 | 402 |
| 494 | 20231121 | 120700 | 6102920550 | 38600 | 38700 | 38700 | 38600 | 179 |
| 495 | 20231121 | 120600 | 6096003200 | 38700 | 38550 | 38700 | 38550 | 1136 |
| 496 | 20231121 | 120500 | 6052151900 | 38550 | 38600 | 38600 | 38550 | 122 |
| 497 | 20231121 | 120400 | 6047447700 | 38550 | 38550 | 38600 | 38550 | 202 |
| 498 | 20231121 | 120300 | 6039658600 | 38550 | 38650 | 38650 | 38550 | 1086 |
| 499 | 20231121 | 120200 | 5997736300 | 38650 | 38600 | 38650 | 38600 | 187 |
| 500 | 20231121 | 120100 | 5990518050 | 38650 | 38650 | 38700 | 38600 | 462 |
| 501 | 20231121 | 120000 | 5972662250 | 38650 | 38650 | 38700 | 38650 | 142 |
| 502 | 20231121 | 115900 | 5967173600 | 38650 | 38650 | 38700 | 38650 | 479 |
| 503 | 20231121 | 115800 | 5948658450 | 38650 | 38650 | 38700 | 38650 | 337 |
| 504 | 20231121 | 115700 | 5935632900 | 38650 | 38700 | 38750 | 38650 | 559 |
| 505 | 20231121 | 115600 | 5914018700 | 38650 | 38650 | 38750 | 38650 | 249 |
| 506 | 20231121 | 115500 | 5904388600 | 38650 | 38650 | 38750 | 38650 | 210 |
| 507 | 20231121 | 115400 | 5896269600 | 38750 | 38700 | 38750 | 38650 | 395 |
| 508 | 20231121 | 115300 | 5880982050 | 38750 | 38750 | 38800 | 38750 | 322 |
| 509 | 20231121 | 115200 | 5868503900 | 38800 | 38700 | 38800 | 38700 | 509 |
| 510 | 20231121 | 115100 | 5848781750 | 38750 | 38700 | 38750 | 38700 | 216 |
| 511 | 20231121 | 115000 | 5840420600 | 38750 | 38650 | 38750 | 38650 | 434 |
| 512 | 20231121 | 114900 | 5823620950 | 38700 | 38750 | 38750 | 38650 | 383 |
| 513 | 20231121 | 114800 | 5808803500 | 38700 | 38750 | 38800 | 38700 | 951 |
| 514 | 20231121 | 114700 | 5771965700 | 38750 | 38800 | 38800 | 38750 | 155 |
| 515 | 20231121 | 114600 | 5765956850 | 38800 | 38750 | 38800 | 38750 | 317 |
| 516 | 20231121 | 114500 | 5753670050 | 38750 | 38750 | 38850 | 38750 | 304 |
| 517 | 20231121 | 114400 | 5741883450 | 38750 | 38800 | 38800 | 38750 | 68 |
| 518 | 20231121 | 114300 | 5739248150 | 38800 | 38750 | 38850 | 38750 | 283 |
| 519 | 20231121 | 114200 | 5728267900 | 38750 | 38800 | 38850 | 38750 | 449 |
| 520 | 20231121 | 114100 | 5710848800 | 38800 | 38900 | 38900 | 38800 | 185 |
| 521 | 20231121 | 114000 | 5703663200 | 38850 | 38900 | 38950 | 38850 | 602 |
| 522 | 20231121 | 113900 | 5680252350 | 38950 | 38900 | 38950 | 38850 | 372 |
| 523 | 20231121 | 113800 | 5665778250 | 38900 | 38950 | 38950 | 38850 | 1026 |
| 524 | 20231121 | 113700 | 5625904050 | 38900 | 39000 | 39000 | 38900 | 1122 |
| 525 | 20231121 | 113600 | 5582205350 | 39000 | 39000 | 39000 | 38950 | 21 |
| 526 | 20231121 | 113500 | 5581386400 | 38950 | 39000 | 39000 | 38950 | 323 |
| 527 | 20231121 | 113400 | 5568797150 | 39000 | 39000 | 39000 | 38950 | 130 |
| 528 | 20231121 | 113300 | 5563727300 | 39000 | 38950 | 39000 | 38950 | 147 |
| 529 | 20231121 | 113200 | 5558000300 | 39000 | 39050 | 39050 | 38950 | 618 |
| 530 | 20231121 | 113100 | 5533906850 | 39000 | 38850 | 39050 | 38850 | 2565 |
| 531 | 20231121 | 113000 | 5433946000 | 38850 | 38850 | 38850 | 38850 | 70 |
| 532 | 20231121 | 112900 | 5431226500 | 38850 | 38900 | 38950 | 38850 | 173 |
| 533 | 20231121 | 112800 | 5424495300 | 38950 | 38900 | 38950 | 38850 | 513 |
| 534 | 20231121 | 112700 | 5404534000 | 38950 | 38900 | 38950 | 38900 | 488 |
| 535 | 20231121 | 112600 | 5385538550 | 38850 | 38900 | 38900 | 38800 | 505 |
| 536 | 20231121 | 112500 | 5365897450 | 38950 | 38850 | 38950 | 38850 | 1120 |
| 537 | 20231121 | 112400 | 5322334050 | 38850 | 38850 | 38850 | 38850 | 292 |
| 538 | 20231121 | 112300 | 5310989850 | 38850 | 38750 | 38850 | 38750 | 679 |
| 539 | 20231121 | 112200 | 5284646450 | 38700 | 38700 | 38800 | 38700 | 39 |
| 540 | 20231121 | 112100 | 5283135850 | 38700 | 38700 | 38800 | 38650 | 877 |
| 541 | 20231121 | 112000 | 5249166300 | 38700 | 38700 | 38750 | 38600 | 332 |
| 542 | 20231121 | 111900 | 5236320850 | 38600 | 38650 | 38700 | 38600 | 538 |
| 543 | 20231121 | 111800 | 5215530050 | 38650 | 38650 | 38700 | 38650 | 101 |
| 544 | 20231121 | 111700 | 5211626350 | 38700 | 38800 | 38800 | 38700 | 389 |
| 545 | 20231121 | 111600 | 5196549200 | 38800 | 38700 | 38850 | 38650 | 820 |
| 546 | 20231121 | 111500 | 5164774350 | 38700 | 38650 | 38800 | 38650 | 1060 |
| 547 | 20231121 | 111400 | 5123751300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 548 | 20231121 | 111300 | 5123751300 | 38600 | 38600 | 38650 | 38600 | 248 |
| 549 | 20231121 | 111200 | 5114172300 | 38650 | 38600 | 38650 | 38600 | 384 |
| 550 | 20231121 | 111100 | 5099346400 | 38600 | 38500 | 38650 | 38500 | 745 |
| 551 | 20231121 | 111000 | 5070635000 | 38550 | 38500 | 38550 | 38500 | 138 |
| 552 | 20231121 | 110900 | 5065320050 | 38550 | 38550 | 38550 | 38500 | 264 |
| 553 | 20231121 | 110800 | 5055151700 | 38500 | 38450 | 38550 | 38450 | 579 |
| 554 | 20231121 | 110700 | 5032845950 | 38500 | 38450 | 38550 | 38450 | 424 |
| 555 | 20231121 | 110600 | 5016536050 | 38450 | 38500 | 38500 | 38450 | 665 |
| 556 | 20231121 | 110500 | 4990935300 | 38500 | 38550 | 38650 | 38500 | 1398 |
| 557 | 20231121 | 110400 | 4937072750 | 38600 | 38600 | 38650 | 38550 | 264 |
| 558 | 20231121 | 110300 | 4926888750 | 38550 | 38600 | 38650 | 38500 | 807 |
| 559 | 20231121 | 110200 | 4895754500 | 38600 | 38650 | 38650 | 38600 | 143 |
| 560 | 20231121 | 110100 | 4890233850 | 38600 | 38650 | 38650 | 38600 | 299 |
| 561 | 20231121 | 110000 | 4878684050 | 38650 | 38600 | 38700 | 38600 | 486 |
| 562 | 20231121 | 105900 | 4859900500 | 38550 | 38550 | 38600 | 38500 | 444 |
| 563 | 20231121 | 105800 | 4842796300 | 38550 | 38550 | 38650 | 38550 | 301 |
| 564 | 20231121 | 105700 | 4831189250 | 38550 | 38650 | 38650 | 38550 | 641 |
| 565 | 20231121 | 105600 | 4806428800 | 38750 | 38800 | 38850 | 38650 | 1058 |
| 566 | 20231121 | 105500 | 4765445800 | 38750 | 38600 | 38800 | 38600 | 316 |
| 567 | 20231121 | 105400 | 4753213100 | 38650 | 38500 | 38650 | 38500 | 393 |
| 568 | 20231121 | 105300 | 4738053900 | 38600 | 38400 | 38600 | 38400 | 935 |
| 569 | 20231121 | 105200 | 4702056450 | 38450 | 38450 | 38500 | 38450 | 452 |
| 570 | 20231121 | 105100 | 4684676200 | 38500 | 38450 | 38500 | 38450 | 253 |
| 571 | 20231121 | 105000 | 4674946100 | 38500 | 38400 | 38500 | 38400 | 195 |
| 572 | 20231121 | 104900 | 4667450700 | 38450 | 38350 | 38450 | 38350 | 350 |
| 573 | 20231121 | 104800 | 4654016400 | 38400 | 38400 | 38400 | 38350 | 104 |
| 574 | 20231121 | 104700 | 4650026400 | 38350 | 38350 | 38400 | 38350 | 148 |
| 575 | 20231121 | 104600 | 4644349700 | 38300 | 38350 | 38400 | 38300 | 347 |
| 576 | 20231121 | 104500 | 4631035950 | 38350 | 38350 | 38350 | 38300 | 150 |
| 577 | 20231121 | 104400 | 4625289000 | 38300 | 38450 | 38450 | 38300 | 1334 |
| 578 | 20231121 | 104300 | 4574073550 | 38400 | 38450 | 38450 | 38400 | 2644 |
| 579 | 20231121 | 104200 | 4472425550 | 38450 | 38500 | 38500 | 38450 | 236 |
| 580 | 20231121 | 104100 | 4463343600 | 38550 | 38500 | 38550 | 38450 | 1535 |
| 581 | 20231121 | 104000 | 4404276000 | 38550 | 38550 | 38550 | 38500 | 299 |
| 582 | 20231121 | 103900 | 4392761300 | 38500 | 38500 | 38600 | 38500 | 373 |
| 583 | 20231121 | 103800 | 4378394950 | 38500 | 38500 | 38600 | 38500 | 376 |
| 584 | 20231121 | 103700 | 4363914100 | 38500 | 38550 | 38600 | 38500 | 205 |
| 585 | 20231121 | 103600 | 4356014150 | 38550 | 38550 | 38550 | 38500 | 304 |
| 586 | 20231121 | 103500 | 4344298350 | 38550 | 38650 | 38650 | 38550 | 1471 |
| 587 | 20231121 | 103400 | 4287535150 | 38550 | 38600 | 38650 | 38550 | 164 |
| 588 | 20231121 | 103300 | 4281208750 | 38550 | 38550 | 38650 | 38550 | 296 |
| 589 | 20231121 | 103200 | 4269793900 | 38550 | 38650 | 38650 | 38550 | 230 |
| 590 | 20231121 | 103100 | 4260927250 | 38550 | 38550 | 38650 | 38550 | 345 |
| 591 | 20231121 | 103000 | 4247626000 | 38650 | 38700 | 38700 | 38600 | 736 |
| 592 | 20231121 | 102900 | 4219186200 | 38650 | 38700 | 38700 | 38650 | 146 |
| 593 | 20231121 | 102800 | 4213541800 | 38650 | 38550 | 38700 | 38550 | 378 |
| 594 | 20231121 | 102700 | 4198941150 | 38550 | 38550 | 38550 | 38550 | 364 |
| 595 | 20231121 | 102600 | 4184908950 | 38550 | 38650 | 38700 | 38550 | 1120 |
| 596 | 20231121 | 102500 | 4141680350 | 38650 | 38650 | 38700 | 38650 | 216 |
| 597 | 20231121 | 102400 | 4133330150 | 38700 | 38650 | 38700 | 38650 | 146 |
| 598 | 20231121 | 102300 | 4127684300 | 38700 | 38750 | 38750 | 38650 | 771 |
| 599 | 20231121 | 102200 | 4097839350 | 38750 | 38700 | 38800 | 38700 | 114 |
| 600 | 20231121 | 102100 | 4093421950 | 38800 | 38650 | 38800 | 38650 | 1150 |
| 601 | 20231121 | 102000 | 4048858550 | 38650 | 38800 | 38800 | 38650 | 1561 |
| 602 | 20231121 | 101900 | 3988340700 | 38800 | 38800 | 38850 | 38800 | 295 |
| 603 | 20231121 | 101800 | 3976890350 | 38850 | 38850 | 38850 | 38800 | 260 |
| 604 | 20231121 | 101700 | 3966794500 | 38850 | 38850 | 38900 | 38850 | 88 |
| 605 | 20231121 | 101600 | 3963374300 | 38850 | 38950 | 38950 | 38850 | 318 |
| 606 | 20231121 | 101500 | 3951001250 | 38950 | 39000 | 39000 | 38900 | 925 |
| 607 | 20231121 | 101400 | 3914937800 | 39000 | 38800 | 39000 | 38800 | 1259 |
| 608 | 20231121 | 101300 | 3865961400 | 38850 | 38850 | 38850 | 38850 | 12 |
| 609 | 20231121 | 101200 | 3865495200 | 38850 | 38850 | 38900 | 38800 | 715 |
| 610 | 20231121 | 101100 | 3837710700 | 38850 | 38700 | 38850 | 38700 | 1465 |
| 611 | 20231121 | 101000 | 3780934050 | 38700 | 38700 | 38700 | 38700 | 4 |
| 612 | 20231121 | 100900 | 3780779250 | 38650 | 38700 | 38700 | 38650 | 50 |
| 613 | 20231121 | 100800 | 3778844800 | 38700 | 38650 | 38700 | 38650 | 792 |
| 614 | 20231121 | 100700 | 3748220650 | 38700 | 38650 | 38700 | 38650 | 529 |
| 615 | 20231121 | 100600 | 3727774750 | 38600 | 38600 | 38600 | 38600 | 403 |
| 616 | 20231121 | 100500 | 3712218950 | 38600 | 38550 | 38600 | 38550 | 859 |
| 617 | 20231121 | 100400 | 3679103950 | 38550 | 38500 | 38550 | 38450 | 966 |
| 618 | 20231121 | 100300 | 3641920700 | 38450 | 38500 | 38500 | 38450 | 450 |
| 619 | 20231121 | 100200 | 3624611600 | 38500 | 38500 | 38500 | 38450 | 191 |
| 620 | 20231121 | 100100 | 3617266400 | 38450 | 38500 | 38550 | 38450 | 585 |
| 621 | 20231121 | 100000 | 3594748200 | 38550 | 38500 | 38550 | 38500 | 976 |
| 622 | 20231121 | 095900 | 3557164150 | 38450 | 38500 | 38500 | 38450 | 279 |
| 623 | 20231121 | 095800 | 3546431550 | 38450 | 38500 | 38550 | 38450 | 442 |
| 624 | 20231121 | 095700 | 3529424600 | 38500 | 38500 | 38550 | 38450 | 628 |
| 625 | 20231121 | 095600 | 3505249400 | 38450 | 38450 | 38550 | 38450 | 614 |
| 626 | 20231121 | 095500 | 3481619300 | 38450 | 38450 | 38500 | 38450 | 220 |
| 627 | 20231121 | 095400 | 3473158800 | 38450 | 38450 | 38500 | 38450 | 285 |
| 628 | 20231121 | 095300 | 3462199200 | 38500 | 38550 | 38550 | 38450 | 1362 |
| 629 | 20231121 | 095200 | 3409774150 | 38550 | 38550 | 38550 | 38500 | 436 |
| 630 | 20231121 | 095100 | 3392975400 | 38500 | 38450 | 38500 | 38400 | 1320 |
| 631 | 20231121 | 095000 | 3342221250 | 38400 | 38400 | 38500 | 38400 | 481 |
| 632 | 20231121 | 094900 | 3323736650 | 38400 | 38450 | 38500 | 38400 | 870 |
| 633 | 20231121 | 094800 | 3290286350 | 38450 | 38450 | 38450 | 38400 | 638 |
| 634 | 20231121 | 094700 | 3265755350 | 38500 | 38450 | 38500 | 38450 | 390 |
| 635 | 20231121 | 094600 | 3250755700 | 38450 | 38400 | 38450 | 38400 | 74 |
| 636 | 20231121 | 094500 | 3247913550 | 38400 | 38350 | 38400 | 38350 | 1275 |
| 637 | 20231121 | 094400 | 3198984100 | 38350 | 38350 | 38350 | 38350 | 545 |
| 638 | 20231121 | 094300 | 3178083350 | 38350 | 38350 | 38400 | 38350 | 1009 |
| 639 | 20231121 | 094200 | 3139387450 | 38350 | 38250 | 38350 | 38250 | 1106 |
| 640 | 20231121 | 094100 | 3097044750 | 38250 | 38300 | 38300 | 38200 | 2327 |
| 641 | 20231121 | 094000 | 3007924150 | 38300 | 38000 | 38300 | 38000 | 6873 |
| 642 | 20231121 | 093900 | 2745981650 | 38000 | 38000 | 38050 | 38000 | 634 |
| 643 | 20231121 | 093800 | 2721889050 | 38050 | 38050 | 38050 | 38000 | 1129 |
| 644 | 20231121 | 093700 | 2678974450 | 38100 | 38050 | 38100 | 38050 | 800 |
| 645 | 20231121 | 093600 | 2648529800 | 38050 | 38000 | 38050 | 38000 | 944 |
| 646 | 20231121 | 093500 | 2612640600 | 38000 | 38050 | 38050 | 38000 | 691 |
| 647 | 20231121 | 093400 | 2586379450 | 38000 | 38150 | 38150 | 38000 | 1755 |
| 648 | 20231121 | 093300 | 2519612000 | 38200 | 38200 | 38200 | 38100 | 615 |
| 649 | 20231121 | 093200 | 2496148450 | 38200 | 38300 | 38300 | 38200 | 514 |
| 650 | 20231121 | 093100 | 2476491600 | 38300 | 38150 | 38300 | 38100 | 1814 |
| 651 | 20231121 | 093000 | 2407261100 | 38200 | 38200 | 38200 | 38050 | 1757 |
| 652 | 20231121 | 092900 | 2340319000 | 38150 | 38250 | 38250 | 38150 | 1685 |
| 653 | 20231121 | 092800 | 2275955200 | 38250 | 38250 | 38250 | 38200 | 636 |
| 654 | 20231121 | 092700 | 2251638350 | 38200 | 38250 | 38300 | 38150 | 1595 |
| 655 | 20231121 | 092600 | 2190670500 | 38250 | 38300 | 38350 | 38200 | 2362 |
| 656 | 20231121 | 092500 | 2100256450 | 38350 | 38150 | 38350 | 38150 | 1122 |
| 657 | 20231121 | 092400 | 2057330350 | 38150 | 38000 | 38150 | 37950 | 5176 |
| 658 | 20231121 | 092300 | 1860600350 | 37950 | 38150 | 38200 | 37950 | 4993 |
| 659 | 20231121 | 092200 | 1670693450 | 38150 | 38300 | 38300 | 38150 | 3421 |
| 660 | 20231121 | 092100 | 1539930300 | 38300 | 38350 | 38350 | 38300 | 1098 |
| 661 | 20231121 | 092000 | 1497873550 | 38300 | 38350 | 38400 | 38300 | 2475 |
| 662 | 20231121 | 091900 | 1402951900 | 38350 | 38450 | 38500 | 38300 | 2252 |
| 663 | 20231121 | 091800 | 1316548700 | 38500 | 38450 | 38500 | 38400 | 2622 |
| 664 | 20231121 | 091700 | 1215770000 | 38450 | 38550 | 38550 | 38400 | 3499 |
| 665 | 20231121 | 091600 | 1081178300 | 38500 | 38650 | 38700 | 38500 | 1356 |
| 666 | 20231121 | 091500 | 1028828150 | 38650 | 38700 | 38700 | 38600 | 2426 |
| 667 | 20231121 | 091400 | 935008700 | 38700 | 38800 | 38800 | 38700 | 2570 |
| 668 | 20231121 | 091300 | 835408100 | 38800 | 38950 | 38950 | 38800 | 1672 |
| 669 | 20231121 | 091200 | 770388600 | 38900 | 38900 | 39000 | 38900 | 507 |
| 670 | 20231121 | 091100 | 750650600 | 38900 | 39050 | 39100 | 38900 | 1750 |
| 671 | 20231121 | 091000 | 682428950 | 39050 | 39200 | 39200 | 39050 | 1968 |
| 672 | 20231121 | 090900 | 605411100 | 39200 | 39100 | 39200 | 39100 | 1323 |
| 673 | 20231121 | 090800 | 553606800 | 39050 | 39050 | 39100 | 39050 | 860 |
| 674 | 20231121 | 090700 | 519988650 | 39100 | 39100 | 39100 | 39050 | 301 |
| 675 | 20231121 | 090600 | 508222500 | 39050 | 38950 | 39100 | 38950 | 1228 |
| 676 | 20231121 | 090500 | 460288050 | 39000 | 39000 | 39000 | 38950 | 705 |
| 677 | 20231121 | 090400 | 432827100 | 39000 | 39050 | 39050 | 38950 | 1527 |
| 678 | 20231121 | 090300 | 373282900 | 39050 | 39200 | 39250 | 39000 | 2312 |
| 679 | 20231121 | 090200 | 282766150 | 39250 | 38950 | 39300 | 38950 | 2211 |
| 680 | 20231121 | 090100 | 196216050 | 39100 | 38900 | 39100 | 38700 | 3759 |
| 681 | 20231121 | 090000 | 49859300 | 38850 | 38750 | 38850 | 38700 | 1286 |