39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 210600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 3 | 20231122 | 210500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20231122 | 210400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20231122 | 210300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20231122 | 210200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20231122 | 210100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20231122 | 210000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20231122 | 205900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20231122 | 205800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20231122 | 205700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20231122 | 205600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20231122 | 205500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20231122 | 205400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20231122 | 205300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20231122 | 205200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20231122 | 205100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20231122 | 205000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20231122 | 204900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20231122 | 204800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20231122 | 204700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20231122 | 204600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20231122 | 204500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20231122 | 204400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20231122 | 204300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20231122 | 204200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20231122 | 204100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20231122 | 204000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20231122 | 203900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20231122 | 203800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20231122 | 203700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20231122 | 203600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 33 | 20231122 | 203500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20231122 | 203400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20231122 | 203300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20231122 | 203200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20231122 | 203100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20231122 | 203000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20231122 | 202900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20231122 | 202800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20231122 | 202700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20231122 | 202600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20231122 | 202500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20231122 | 202400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20231122 | 202300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20231122 | 202200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20231122 | 202100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20231122 | 202000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20231122 | 201900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20231122 | 201800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20231122 | 201700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20231122 | 201600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20231122 | 201500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20231122 | 201400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20231122 | 201300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20231122 | 201200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20231122 | 201100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20231122 | 201000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20231122 | 200900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20231122 | 200800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20231122 | 200700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20231122 | 200600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 63 | 20231122 | 200500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20231122 | 200400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20231122 | 200300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20231122 | 200200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20231122 | 200100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20231122 | 200000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20231122 | 195900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20231122 | 195800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20231122 | 195700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20231122 | 195600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20231122 | 195500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20231122 | 195400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20231122 | 195300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20231122 | 195200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20231122 | 195100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20231122 | 195000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20231122 | 194900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20231122 | 194800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20231122 | 194700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20231122 | 194600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20231122 | 194500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20231122 | 194400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20231122 | 194300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20231122 | 194200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20231122 | 194100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20231122 | 194000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20231122 | 193900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20231122 | 193800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20231122 | 193700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20231122 | 193600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 93 | 20231122 | 193500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20231122 | 193400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20231122 | 193300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20231122 | 193200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20231122 | 193100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20231122 | 193000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20231122 | 192900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20231122 | 192800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20231122 | 192700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20231122 | 192600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20231122 | 192500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20231122 | 192400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20231122 | 192300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20231122 | 192200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20231122 | 192100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20231122 | 192000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20231122 | 191900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20231122 | 191800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20231122 | 191700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20231122 | 191600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20231122 | 191500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20231122 | 191400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20231122 | 191300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20231122 | 191200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20231122 | 191100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20231122 | 191000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20231122 | 190900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20231122 | 190800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20231122 | 190700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20231122 | 190600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 123 | 20231122 | 190500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20231122 | 190400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20231122 | 190300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20231122 | 190200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20231122 | 190100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20231122 | 190000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20231122 | 185900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20231122 | 185800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20231122 | 185700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20231122 | 185600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20231122 | 185500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20231122 | 185400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20231122 | 185300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20231122 | 185200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20231122 | 185100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20231122 | 185000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20231122 | 184900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20231122 | 184800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20231122 | 184700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20231122 | 184600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20231122 | 184500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20231122 | 184400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20231122 | 184300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20231122 | 184200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20231122 | 184100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20231122 | 184000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20231122 | 183900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20231122 | 183800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20231122 | 183700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20231122 | 183600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 153 | 20231122 | 183500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20231122 | 183400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20231122 | 183300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20231122 | 183200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20231122 | 183100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20231122 | 183000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20231122 | 182900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20231122 | 182800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20231122 | 182700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20231122 | 182600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20231122 | 182500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20231122 | 182400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20231122 | 182300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20231122 | 182200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20231122 | 182100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20231122 | 182000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20231122 | 181900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20231122 | 181800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20231122 | 181700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20231122 | 181600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20231122 | 181500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20231122 | 181400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20231122 | 181300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20231122 | 181200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20231122 | 181100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20231122 | 181000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20231122 | 180900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20231122 | 180800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20231122 | 180700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20231122 | 180600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 183 | 20231122 | 180500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20231122 | 180400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20231122 | 180300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20231122 | 180200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20231122 | 180100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20231122 | 180000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20231122 | 175900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20231122 | 175800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20231122 | 175700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20231122 | 175600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20231122 | 175500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20231122 | 175400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20231122 | 175300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20231122 | 175200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20231122 | 175100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20231122 | 175000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20231122 | 174900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20231122 | 174800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20231122 | 174700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20231122 | 174600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20231122 | 174500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20231122 | 174400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20231122 | 174300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20231122 | 174200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20231122 | 174100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20231122 | 174000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20231122 | 173900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20231122 | 173800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20231122 | 173700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20231122 | 173600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 213 | 20231122 | 173500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20231122 | 173400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20231122 | 173300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20231122 | 173200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20231122 | 173100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20231122 | 173000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20231122 | 172900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20231122 | 172800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20231122 | 172700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20231122 | 172600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20231122 | 172500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 224 | 20231122 | 172400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 225 | 20231122 | 172300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 226 | 20231122 | 172200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 227 | 20231122 | 172100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 228 | 20231122 | 172000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 229 | 20231122 | 171900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 230 | 20231122 | 171800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 231 | 20231122 | 171700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 232 | 20231122 | 171600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 233 | 20231122 | 171500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 234 | 20231122 | 171400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 235 | 20231122 | 171300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 236 | 20231122 | 171200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 237 | 20231122 | 171100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 238 | 20231122 | 171000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 239 | 20231122 | 170900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 240 | 20231122 | 170800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 241 | 20231122 | 170700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 242 | 20231122 | 170600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 243 | 20231122 | 170500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 244 | 20231122 | 170400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 245 | 20231122 | 170300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 246 | 20231122 | 170200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 247 | 20231122 | 170100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 248 | 20231122 | 170000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 249 | 20231122 | 165900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 250 | 20231122 | 165800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 251 | 20231122 | 165700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 252 | 20231122 | 165600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 253 | 20231122 | 165500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 254 | 20231122 | 165400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 255 | 20231122 | 165300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 256 | 20231122 | 165200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 257 | 20231122 | 165100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 258 | 20231122 | 165000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 259 | 20231122 | 164900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 260 | 20231122 | 164800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 261 | 20231122 | 164700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 262 | 20231122 | 164600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 263 | 20231122 | 164500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 264 | 20231122 | 164400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 265 | 20231122 | 164300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 266 | 20231122 | 164200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 267 | 20231122 | 164100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 268 | 20231122 | 164000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 269 | 20231122 | 163900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 270 | 20231122 | 163800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 271 | 20231122 | 163700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 272 | 20231122 | 163600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 273 | 20231122 | 163500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 274 | 20231122 | 163400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 275 | 20231122 | 163300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 276 | 20231122 | 163200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 277 | 20231122 | 163100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 278 | 20231122 | 163000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 279 | 20231122 | 162900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 280 | 20231122 | 162800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 281 | 20231122 | 162700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 282 | 20231122 | 162600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 283 | 20231122 | 162500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 284 | 20231122 | 162400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 285 | 20231122 | 162300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 286 | 20231122 | 162200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 287 | 20231122 | 162100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 288 | 20231122 | 162000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 289 | 20231122 | 161900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 290 | 20231122 | 161800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 291 | 20231122 | 161700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 292 | 20231122 | 161600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 293 | 20231122 | 161500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 294 | 20231122 | 161400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 295 | 20231122 | 161300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 296 | 20231122 | 161200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 297 | 20231122 | 161100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 298 | 20231122 | 161000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 299 | 20231122 | 160900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 300 | 20231122 | 160800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 301 | 20231122 | 160700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 302 | 20231122 | 160600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 303 | 20231122 | 160500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 304 | 20231122 | 160400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 305 | 20231122 | 160300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 306 | 20231122 | 160200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 307 | 20231122 | 160100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 308 | 20231122 | 160000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 309 | 20231122 | 155900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 310 | 20231122 | 155800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 311 | 20231122 | 155700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 312 | 20231122 | 155600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 313 | 20231122 | 155500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 314 | 20231122 | 155400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 315 | 20231122 | 155300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 316 | 20231122 | 155200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 317 | 20231122 | 155100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 318 | 20231122 | 155000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 319 | 20231122 | 154900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 320 | 20231122 | 154800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 321 | 20231122 | 154700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 322 | 20231122 | 154600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 323 | 20231122 | 154500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 324 | 20231122 | 154400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 325 | 20231122 | 154300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 326 | 20231122 | 154200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 327 | 20231122 | 154100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 328 | 20231122 | 154000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 329 | 20231122 | 153900 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 330 | 20231122 | 153800 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 331 | 20231122 | 153700 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 332 | 20231122 | 153600 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 333 | 20231122 | 153500 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 334 | 20231122 | 153400 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 335 | 20231122 | 153300 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 336 | 20231122 | 153200 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 337 | 20231122 | 153100 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 0 |
| 338 | 20231122 | 153000 | 48052740500 | 40500 | 40500 | 40500 | 40500 | 33468 |
| 339 | 20231122 | 152900 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 340 | 20231122 | 152800 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 341 | 20231122 | 152700 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 342 | 20231122 | 152600 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 343 | 20231122 | 152500 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 344 | 20231122 | 152400 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 345 | 20231122 | 152300 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 346 | 20231122 | 152200 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 347 | 20231122 | 152100 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 348 | 20231122 | 152000 | 46697286500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 349 | 20231122 | 151900 | 46697286500 | 41250 | 41000 | 41250 | 40650 | 27899 |
| 350 | 20231122 | 151800 | 45552735450 | 41000 | 41300 | 41450 | 40900 | 26149 |
| 351 | 20231122 | 151700 | 44476809750 | 41300 | 40400 | 41700 | 40350 | 65922 |
| 352 | 20231122 | 151600 | 41762888050 | 40400 | 40100 | 40600 | 40100 | 25090 |
| 353 | 20231122 | 151500 | 40749238150 | 40100 | 39900 | 40300 | 39900 | 12099 |
| 354 | 20231122 | 151400 | 40263368650 | 39900 | 40000 | 40350 | 39900 | 16634 |
| 355 | 20231122 | 151300 | 39596560150 | 40000 | 40200 | 40450 | 39950 | 30014 |
| 356 | 20231122 | 151200 | 38388929750 | 40200 | 39600 | 40350 | 39550 | 44952 |
| 357 | 20231122 | 151100 | 36588915450 | 39750 | 39350 | 39750 | 39300 | 16973 |
| 358 | 20231122 | 151000 | 35917534300 | 39350 | 39250 | 39550 | 39200 | 11247 |
| 359 | 20231122 | 150900 | 35474173950 | 39200 | 39250 | 39550 | 38950 | 17509 |
| 360 | 20231122 | 150800 | 34785105050 | 39250 | 39200 | 39250 | 39150 | 3412 |
| 361 | 20231122 | 150700 | 34651323550 | 39100 | 39100 | 39350 | 39100 | 10918 |
| 362 | 20231122 | 150600 | 34222925750 | 39050 | 39200 | 39200 | 38700 | 2654 |
| 363 | 20231122 | 150500 | 34119642850 | 39200 | 39100 | 39250 | 38950 | 7978 |
| 364 | 20231122 | 150400 | 33807155600 | 39100 | 38800 | 39100 | 38700 | 5031 |
| 365 | 20231122 | 150300 | 33611321650 | 38850 | 39000 | 39000 | 38600 | 3035 |
| 366 | 20231122 | 150200 | 33493330500 | 38900 | 38600 | 39000 | 38500 | 7896 |
| 367 | 20231122 | 150100 | 33186894350 | 38650 | 38450 | 38650 | 38400 | 2285 |
| 368 | 20231122 | 150000 | 33098847600 | 38450 | 38500 | 38800 | 38350 | 4528 |
| 369 | 20231122 | 145900 | 32924113050 | 38450 | 38300 | 38500 | 38250 | 3107 |
| 370 | 20231122 | 145800 | 32804897600 | 38300 | 38100 | 38300 | 38100 | 2681 |
| 371 | 20231122 | 145700 | 32702434200 | 38100 | 38000 | 38150 | 37950 | 1981 |
| 372 | 20231122 | 145600 | 32627101900 | 38000 | 37950 | 38000 | 37850 | 1239 |
| 373 | 20231122 | 145500 | 32580067500 | 37950 | 37800 | 37950 | 37800 | 1762 |
| 374 | 20231122 | 145400 | 32513376200 | 37850 | 37750 | 37950 | 37700 | 2703 |
| 375 | 20231122 | 145300 | 32411187850 | 37750 | 37800 | 37950 | 37500 | 10092 |
| 376 | 20231122 | 145200 | 32030666850 | 37800 | 38200 | 38200 | 37700 | 8024 |
| 377 | 20231122 | 145100 | 31726065650 | 38200 | 38300 | 38400 | 38000 | 8918 |
| 378 | 20231122 | 145000 | 31386286350 | 38300 | 38450 | 38450 | 38250 | 810 |
| 379 | 20231122 | 144900 | 31355233350 | 38450 | 38350 | 38500 | 38300 | 1390 |
| 380 | 20231122 | 144800 | 31301836900 | 38400 | 38350 | 38450 | 38200 | 1203 |
| 381 | 20231122 | 144700 | 31255758350 | 38350 | 38300 | 38450 | 38300 | 1270 |
| 382 | 20231122 | 144600 | 31207037700 | 38300 | 38350 | 38450 | 38150 | 2942 |
| 383 | 20231122 | 144500 | 31094572950 | 38250 | 38400 | 38500 | 38250 | 2561 |
| 384 | 20231122 | 144400 | 30996403950 | 38400 | 38300 | 38550 | 38300 | 1323 |
| 385 | 20231122 | 144300 | 30945604250 | 38350 | 38500 | 38650 | 38300 | 6598 |
| 386 | 20231122 | 144200 | 30692057050 | 38500 | 38900 | 39000 | 38400 | 7598 |
| 387 | 20231122 | 144100 | 30398671900 | 38900 | 38850 | 39200 | 38700 | 4574 |
| 388 | 20231122 | 144000 | 30220721750 | 38850 | 39150 | 39350 | 38750 | 8929 |
| 389 | 20231122 | 143900 | 29871610450 | 39150 | 39200 | 39200 | 38950 | 5756 |
| 390 | 20231122 | 143800 | 29646663150 | 39150 | 38850 | 39350 | 38850 | 13458 |
| 391 | 20231122 | 143700 | 29118899650 | 38850 | 39100 | 39200 | 38750 | 8095 |
| 392 | 20231122 | 143600 | 28802813250 | 39100 | 38650 | 39200 | 38650 | 8884 |
| 393 | 20231122 | 143500 | 28456550700 | 38650 | 38550 | 38700 | 38450 | 1394 |
| 394 | 20231122 | 143400 | 28402768250 | 38550 | 38400 | 38850 | 38400 | 5038 |
| 395 | 20231122 | 143300 | 28207784850 | 38500 | 38500 | 38550 | 38250 | 3829 |
| 396 | 20231122 | 143200 | 28060929050 | 38550 | 38350 | 38600 | 38200 | 1519 |
| 397 | 20231122 | 143100 | 28002496750 | 38350 | 38450 | 38550 | 38200 | 6307 |
| 398 | 20231122 | 143000 | 27760894600 | 38450 | 38600 | 38700 | 38400 | 4200 |
| 399 | 20231122 | 142900 | 27599049500 | 38550 | 38750 | 38750 | 38300 | 7007 |
| 400 | 20231122 | 142800 | 27329375450 | 38750 | 38300 | 38800 | 38300 | 6182 |
| 401 | 20231122 | 142700 | 27090765400 | 38300 | 39000 | 39400 | 38250 | 23257 |
| 402 | 20231122 | 142600 | 26184859850 | 39000 | 38700 | 39200 | 38650 | 24923 |
| 403 | 20231122 | 142500 | 25214983450 | 38800 | 37950 | 38950 | 37950 | 32036 |
| 404 | 20231122 | 142400 | 23977386700 | 37950 | 37650 | 37950 | 37650 | 2037 |
| 405 | 20231122 | 142300 | 23900295000 | 37700 | 37800 | 37800 | 37700 | 1408 |
| 406 | 20231122 | 142200 | 23847179800 | 37800 | 37850 | 37850 | 37650 | 1284 |
| 407 | 20231122 | 142100 | 23798695150 | 37850 | 37600 | 37900 | 37600 | 2662 |
| 408 | 20231122 | 142000 | 23698123750 | 37600 | 37550 | 37650 | 37500 | 1347 |
| 409 | 20231122 | 141900 | 23647543650 | 37650 | 37850 | 37950 | 37550 | 2935 |
| 410 | 20231122 | 141800 | 23536785300 | 37900 | 37600 | 37900 | 37550 | 2287 |
| 411 | 20231122 | 141700 | 23450518950 | 37650 | 37700 | 37750 | 37600 | 3067 |
| 412 | 20231122 | 141600 | 23335065150 | 37700 | 37800 | 37850 | 37700 | 3384 |
| 413 | 20231122 | 141500 | 23207265700 | 37800 | 37800 | 37850 | 37700 | 2412 |
| 414 | 20231122 | 141400 | 23116194450 | 37800 | 37650 | 37850 | 37600 | 3295 |
| 415 | 20231122 | 141300 | 22991884600 | 37600 | 37400 | 37600 | 37350 | 3774 |
| 416 | 20231122 | 141200 | 22850502200 | 37400 | 37600 | 37600 | 37250 | 8368 |
| 417 | 20231122 | 141100 | 22537585050 | 37600 | 38000 | 38150 | 37400 | 17837 |
| 418 | 20231122 | 141000 | 21864888850 | 38000 | 38050 | 38500 | 37900 | 27812 |
| 419 | 20231122 | 140900 | 20801508350 | 38050 | 38250 | 38400 | 37900 | 28393 |
| 420 | 20231122 | 140800 | 19719134100 | 38150 | 37250 | 38500 | 37200 | 50557 |
| 421 | 20231122 | 140700 | 17802283450 | 37200 | 37050 | 37200 | 37050 | 2441 |
| 422 | 20231122 | 140600 | 17711534150 | 37150 | 37100 | 37150 | 37000 | 1021 |
| 423 | 20231122 | 140500 | 17673659850 | 37100 | 37050 | 37100 | 37000 | 190 |
| 424 | 20231122 | 140400 | 17666623300 | 37000 | 36950 | 37000 | 36900 | 931 |
| 425 | 20231122 | 140300 | 17632197350 | 36950 | 37000 | 37000 | 36900 | 266 |
| 426 | 20231122 | 140200 | 17622371600 | 37000 | 37050 | 37150 | 36900 | 702 |
| 427 | 20231122 | 140100 | 17596401500 | 37100 | 37000 | 37100 | 36950 | 582 |
| 428 | 20231122 | 140000 | 17574830500 | 36950 | 36950 | 37000 | 36900 | 1336 |
| 429 | 20231122 | 135900 | 17525471100 | 37000 | 37000 | 37050 | 36900 | 381 |
| 430 | 20231122 | 135800 | 17511370500 | 36900 | 37000 | 37100 | 36900 | 999 |
| 431 | 20231122 | 135700 | 17474466100 | 37000 | 37050 | 37100 | 36950 | 889 |
| 432 | 20231122 | 135600 | 17441544200 | 37100 | 37100 | 37150 | 37050 | 583 |
| 433 | 20231122 | 135500 | 17419923100 | 37100 | 37050 | 37150 | 37000 | 1822 |
| 434 | 20231122 | 135400 | 17352378900 | 37050 | 37000 | 37050 | 36950 | 434 |
| 435 | 20231122 | 135300 | 17336316150 | 37000 | 37100 | 37150 | 37000 | 1111 |
| 436 | 20231122 | 135200 | 17295157850 | 37050 | 37100 | 37150 | 37050 | 545 |
| 437 | 20231122 | 135100 | 17274934800 | 37100 | 37000 | 37150 | 36950 | 1885 |
| 438 | 20231122 | 135000 | 17205124000 | 37000 | 36950 | 37000 | 36950 | 607 |
| 439 | 20231122 | 134900 | 17182692600 | 36950 | 36950 | 37000 | 36900 | 929 |
| 440 | 20231122 | 134800 | 17148331400 | 36950 | 36950 | 36950 | 36900 | 203 |
| 441 | 20231122 | 134700 | 17140831750 | 36950 | 36850 | 37000 | 36850 | 274 |
| 442 | 20231122 | 134600 | 17130707750 | 36800 | 36950 | 36950 | 36800 | 1717 |
| 443 | 20231122 | 134500 | 17067481500 | 37000 | 37000 | 37050 | 36900 | 807 |
| 444 | 20231122 | 134400 | 17037654300 | 37000 | 36950 | 37050 | 36950 | 909 |
| 445 | 20231122 | 134300 | 17004035800 | 36950 | 36950 | 36950 | 36800 | 845 |
| 446 | 20231122 | 134200 | 16972858600 | 36950 | 36900 | 37050 | 36850 | 2256 |
| 447 | 20231122 | 134100 | 16889452100 | 36900 | 36900 | 36950 | 36900 | 1607 |
| 448 | 20231122 | 134000 | 16830149300 | 36850 | 36750 | 36850 | 36750 | 406 |
| 449 | 20231122 | 133900 | 16815193200 | 36750 | 36750 | 36850 | 36650 | 565 |
| 450 | 20231122 | 133800 | 16794412100 | 36750 | 36700 | 36750 | 36550 | 425 |
| 451 | 20231122 | 133700 | 16778832700 | 36600 | 36700 | 36700 | 36600 | 1328 |
| 452 | 20231122 | 133600 | 16730224100 | 36700 | 36850 | 36850 | 36600 | 1918 |
| 453 | 20231122 | 133500 | 16659814700 | 36800 | 36850 | 36850 | 36800 | 285 |
| 454 | 20231122 | 133400 | 16649318700 | 36850 | 36750 | 36850 | 36750 | 432 |
| 455 | 20231122 | 133300 | 16633427100 | 36750 | 36700 | 36750 | 36650 | 187 |
| 456 | 20231122 | 133200 | 16626562350 | 36800 | 36750 | 36800 | 36600 | 1880 |
| 457 | 20231122 | 133100 | 16557614850 | 36800 | 36850 | 36900 | 36800 | 491 |
| 458 | 20231122 | 133000 | 16539531350 | 36850 | 36850 | 36850 | 36800 | 310 |
| 459 | 20231122 | 132900 | 16528122850 | 36800 | 36700 | 36900 | 36650 | 1033 |
| 460 | 20231122 | 132800 | 16490097150 | 36700 | 36700 | 36750 | 36550 | 779 |
| 461 | 20231122 | 132700 | 16461560150 | 36650 | 36800 | 36950 | 36600 | 1337 |
| 462 | 20231122 | 132600 | 16412378500 | 36850 | 36700 | 36900 | 36700 | 1081 |
| 463 | 20231122 | 132500 | 16372597400 | 36750 | 36700 | 36750 | 36700 | 487 |
| 464 | 20231122 | 132400 | 16354719500 | 36700 | 36800 | 36850 | 36650 | 805 |
| 465 | 20231122 | 132300 | 16325115650 | 36850 | 36550 | 36850 | 36550 | 1843 |
| 466 | 20231122 | 132200 | 16257453250 | 36550 | 36650 | 36650 | 36500 | 254 |
| 467 | 20231122 | 132100 | 16248156400 | 36650 | 36500 | 36650 | 36500 | 394 |
| 468 | 20231122 | 132000 | 16233746150 | 36550 | 36500 | 36550 | 36500 | 165 |
| 469 | 20231122 | 131900 | 16227723300 | 36500 | 36400 | 36500 | 36350 | 1121 |
| 470 | 20231122 | 131800 | 16186848300 | 36400 | 36600 | 36600 | 36350 | 1183 |
| 471 | 20231122 | 131700 | 16143737250 | 36550 | 36400 | 36550 | 36400 | 1005 |
| 472 | 20231122 | 131600 | 16107110950 | 36350 | 36300 | 36400 | 36250 | 2596 |
| 473 | 20231122 | 131500 | 16012891900 | 36300 | 36450 | 36450 | 36300 | 5551 |
| 474 | 20231122 | 131400 | 15811227750 | 36450 | 36450 | 36450 | 36350 | 1755 |
| 475 | 20231122 | 131300 | 15747352500 | 36450 | 36450 | 36500 | 36400 | 3566 |
| 476 | 20231122 | 131200 | 15617447400 | 36500 | 36550 | 36550 | 36450 | 2912 |
| 477 | 20231122 | 131100 | 15511164750 | 36550 | 36650 | 36650 | 36500 | 5940 |
| 478 | 20231122 | 131000 | 15294126950 | 36650 | 36600 | 36800 | 36600 | 1338 |
| 479 | 20231122 | 130900 | 15245105250 | 36650 | 36700 | 36850 | 36600 | 5708 |
| 480 | 20231122 | 130800 | 15035800800 | 36700 | 36850 | 36900 | 36700 | 1515 |
| 481 | 20231122 | 130700 | 14980168100 | 36800 | 36800 | 36850 | 36800 | 297 |
| 482 | 20231122 | 130600 | 14969235900 | 36750 | 36750 | 36750 | 36700 | 156 |
| 483 | 20231122 | 130500 | 14963504950 | 36700 | 36700 | 36800 | 36650 | 1527 |
| 484 | 20231122 | 130400 | 14907460000 | 36650 | 36800 | 36800 | 36650 | 3918 |
| 485 | 20231122 | 130300 | 14763561500 | 36800 | 36850 | 36850 | 36750 | 4368 |
| 486 | 20231122 | 130200 | 14602895000 | 36850 | 36950 | 36950 | 36850 | 1408 |
| 487 | 20231122 | 130100 | 14550988550 | 36900 | 36950 | 36950 | 36900 | 119 |
| 488 | 20231122 | 130000 | 14546594850 | 37000 | 37050 | 37050 | 36850 | 2807 |
| 489 | 20231122 | 125900 | 14442979650 | 37000 | 37000 | 37000 | 36950 | 326 |
| 490 | 20231122 | 125800 | 14430922650 | 36950 | 37000 | 37000 | 36950 | 313 |
| 491 | 20231122 | 125700 | 14419355850 | 37000 | 36950 | 37000 | 36950 | 516 |
| 492 | 20231122 | 125600 | 14400267300 | 37000 | 37000 | 37000 | 36950 | 140 |
| 493 | 20231122 | 125500 | 14395089550 | 36950 | 37000 | 37000 | 36950 | 172 |
| 494 | 20231122 | 125400 | 14388730300 | 37000 | 36950 | 37000 | 36950 | 89 |
| 495 | 20231122 | 125300 | 14385439000 | 37000 | 37000 | 37000 | 36950 | 94 |
| 496 | 20231122 | 125200 | 14381961500 | 37000 | 36950 | 37000 | 36950 | 250 |
| 497 | 20231122 | 125100 | 14372716550 | 37000 | 37000 | 37000 | 36950 | 787 |
| 498 | 20231122 | 125000 | 14343619600 | 37000 | 37000 | 37050 | 37000 | 271 |
| 499 | 20231122 | 124900 | 14333591400 | 36950 | 37000 | 37000 | 36950 | 98 |
| 500 | 20231122 | 124800 | 14329966600 | 37000 | 37000 | 37050 | 36950 | 308 |
| 501 | 20231122 | 124700 | 14318567800 | 37050 | 37000 | 37050 | 36950 | 254 |
| 502 | 20231122 | 124600 | 14309171150 | 37000 | 37050 | 37050 | 36950 | 96 |
| 503 | 20231122 | 124500 | 14305620450 | 37050 | 36950 | 37050 | 36950 | 86 |
| 504 | 20231122 | 124400 | 14302436950 | 37050 | 37050 | 37100 | 36950 | 350 |
| 505 | 20231122 | 124300 | 14289472500 | 37000 | 37000 | 37000 | 36950 | 337 |
| 506 | 20231122 | 124200 | 14277007300 | 36950 | 37000 | 37000 | 36950 | 233 |
| 507 | 20231122 | 124100 | 14268394450 | 36950 | 37000 | 37000 | 36950 | 211 |
| 508 | 20231122 | 124000 | 14260590650 | 36950 | 37000 | 37000 | 36950 | 93 |
| 509 | 20231122 | 123900 | 14257151650 | 37000 | 37000 | 37050 | 37000 | 441 |
| 510 | 20231122 | 123800 | 14240834100 | 37050 | 37050 | 37050 | 36950 | 638 |
| 511 | 20231122 | 123700 | 14217232150 | 37050 | 37000 | 37100 | 36950 | 306 |
| 512 | 20231122 | 123600 | 14205904000 | 37000 | 37000 | 37050 | 36950 | 1130 |
| 513 | 20231122 | 123500 | 14164091650 | 37000 | 37100 | 37100 | 37000 | 518 |
| 514 | 20231122 | 123400 | 14144911250 | 37100 | 37050 | 37150 | 37050 | 183 |
| 515 | 20231122 | 123300 | 14138125500 | 37050 | 37100 | 37150 | 37000 | 1056 |
| 516 | 20231122 | 123200 | 14099000250 | 37150 | 37150 | 37150 | 37100 | 89 |
| 517 | 20231122 | 123100 | 14095694650 | 37150 | 37150 | 37250 | 37150 | 1512 |
| 518 | 20231122 | 123000 | 14039499850 | 37150 | 37250 | 37250 | 37150 | 151 |
| 519 | 20231122 | 122900 | 14033881800 | 37250 | 37250 | 37250 | 37200 | 127 |
| 520 | 20231122 | 122800 | 14029153650 | 37200 | 37200 | 37200 | 37150 | 309 |
| 521 | 20231122 | 122700 | 14017659400 | 37250 | 37250 | 37250 | 37200 | 145 |
| 522 | 20231122 | 122600 | 14012261100 | 37250 | 37250 | 37250 | 37200 | 83 |
| 523 | 20231122 | 122500 | 14009169450 | 37200 | 37200 | 37200 | 37200 | 203 |
| 524 | 20231122 | 122400 | 14001617850 | 37200 | 37200 | 37250 | 37200 | 656 |
| 525 | 20231122 | 122300 | 13977208950 | 37250 | 37250 | 37300 | 37250 | 107 |
| 526 | 20231122 | 122200 | 13973222300 | 37300 | 37200 | 37300 | 37200 | 141 |
| 527 | 20231122 | 122100 | 13967971750 | 37150 | 37250 | 37250 | 37150 | 552 |
| 528 | 20231122 | 122000 | 13947451950 | 37250 | 37250 | 37300 | 37250 | 164 |
| 529 | 20231122 | 121900 | 13941342000 | 37250 | 37250 | 37250 | 37250 | 29 |
| 530 | 20231122 | 121800 | 13940261750 | 37250 | 37200 | 37300 | 37100 | 265 |
| 531 | 20231122 | 121700 | 13930393400 | 37200 | 37100 | 37200 | 37100 | 173 |
| 532 | 20231122 | 121600 | 13923967050 | 37100 | 37200 | 37200 | 37100 | 180 |
| 533 | 20231122 | 121500 | 13917284250 | 37100 | 37200 | 37200 | 37100 | 486 |
| 534 | 20231122 | 121400 | 13899235500 | 37150 | 37200 | 37250 | 37150 | 985 |
| 535 | 20231122 | 121300 | 13862636600 | 37250 | 37250 | 37250 | 37200 | 430 |
| 536 | 20231122 | 121200 | 13846631650 | 37250 | 37200 | 37250 | 37200 | 110 |
| 537 | 20231122 | 121100 | 13842537250 | 37250 | 37250 | 37300 | 37200 | 384 |
| 538 | 20231122 | 121000 | 13828230850 | 37250 | 37200 | 37300 | 37200 | 138 |
| 539 | 20231122 | 120900 | 13823092400 | 37200 | 37300 | 37300 | 37200 | 446 |
| 540 | 20231122 | 120800 | 13806482650 | 37300 | 37300 | 37300 | 37300 | 32 |
| 541 | 20231122 | 120700 | 13805289050 | 37200 | 37300 | 37350 | 37200 | 336 |
| 542 | 20231122 | 120600 | 13792764950 | 37250 | 37250 | 37350 | 37250 | 88 |
| 543 | 20231122 | 120500 | 13789483750 | 37200 | 37300 | 37400 | 37200 | 1033 |
| 544 | 20231122 | 120400 | 13750862200 | 37300 | 37250 | 37350 | 37200 | 255 |
| 545 | 20231122 | 120300 | 13741365650 | 37250 | 37200 | 37250 | 37200 | 421 |
| 546 | 20231122 | 120200 | 13725698500 | 37250 | 37250 | 37300 | 37200 | 355 |
| 547 | 20231122 | 120100 | 13712477900 | 37250 | 37350 | 37350 | 37250 | 214 |
| 548 | 20231122 | 120000 | 13704501700 | 37300 | 37300 | 37350 | 37300 | 311 |
| 549 | 20231122 | 115900 | 13692899300 | 37300 | 37300 | 37350 | 37250 | 222 |
| 550 | 20231122 | 115800 | 13684618950 | 37300 | 37350 | 37350 | 37250 | 1114 |
| 551 | 20231122 | 115700 | 13643044200 | 37300 | 37350 | 37350 | 37250 | 54 |
| 552 | 20231122 | 115600 | 13641030850 | 37400 | 37350 | 37400 | 37300 | 259 |
| 553 | 20231122 | 115500 | 13631360250 | 37350 | 37300 | 37400 | 37250 | 235 |
| 554 | 20231122 | 115400 | 13622587300 | 37350 | 37300 | 37350 | 37300 | 140 |
| 555 | 20231122 | 115300 | 13617364450 | 37350 | 37300 | 37350 | 37300 | 239 |
| 556 | 20231122 | 115200 | 13608442600 | 37300 | 37350 | 37350 | 37300 | 753 |
| 557 | 20231122 | 115100 | 13580326350 | 37350 | 37350 | 37350 | 37250 | 617 |
| 558 | 20231122 | 115000 | 13557305750 | 37350 | 37350 | 37400 | 37300 | 509 |
| 559 | 20231122 | 114900 | 13538294950 | 37400 | 37300 | 37400 | 37300 | 330 |
| 560 | 20231122 | 114800 | 13525965550 | 37350 | 37350 | 37400 | 37250 | 503 |
| 561 | 20231122 | 114700 | 13507187350 | 37350 | 37250 | 37350 | 37250 | 282 |
| 562 | 20231122 | 114600 | 13496681650 | 37300 | 37350 | 37400 | 37250 | 1080 |
| 563 | 20231122 | 114500 | 13456377650 | 37350 | 37250 | 37350 | 37200 | 322 |
| 564 | 20231122 | 114400 | 13444375750 | 37250 | 37300 | 37300 | 37250 | 97 |
| 565 | 20231122 | 114300 | 13440760800 | 37350 | 37250 | 37350 | 37250 | 268 |
| 566 | 20231122 | 114200 | 13430767850 | 37200 | 37200 | 37200 | 37100 | 558 |
| 567 | 20231122 | 114100 | 13410034500 | 37250 | 37150 | 37250 | 37150 | 612 |
| 568 | 20231122 | 114000 | 13387267800 | 37200 | 37250 | 37300 | 37200 | 842 |
| 569 | 20231122 | 113900 | 13355886200 | 37250 | 37150 | 37250 | 37150 | 750 |
| 570 | 20231122 | 113800 | 13327970350 | 37200 | 37200 | 37200 | 37150 | 181 |
| 571 | 20231122 | 113700 | 13321238150 | 37200 | 37100 | 37200 | 37100 | 248 |
| 572 | 20231122 | 113600 | 13312020650 | 37150 | 37150 | 37150 | 37100 | 130 |
| 573 | 20231122 | 113500 | 13307193750 | 37100 | 37100 | 37150 | 37100 | 105 |
| 574 | 20231122 | 113400 | 13303295900 | 37150 | 37100 | 37150 | 37000 | 183 |
| 575 | 20231122 | 113300 | 13296506850 | 37100 | 37000 | 37100 | 37000 | 117 |
| 576 | 20231122 | 113200 | 13292171750 | 37050 | 37050 | 37150 | 37000 | 480 |
| 577 | 20231122 | 113100 | 13274379950 | 37100 | 37050 | 37100 | 37000 | 95 |
| 578 | 20231122 | 113000 | 13270859150 | 37000 | 36950 | 37000 | 36900 | 230 |
| 579 | 20231122 | 112900 | 13262364550 | 36950 | 37000 | 37000 | 36950 | 309 |
| 580 | 20231122 | 112800 | 13250946050 | 37000 | 37050 | 37050 | 37000 | 450 |
| 581 | 20231122 | 112700 | 13234293550 | 37050 | 37000 | 37050 | 37000 | 149 |
| 582 | 20231122 | 112600 | 13228774850 | 37000 | 37050 | 37050 | 37000 | 273 |
| 583 | 20231122 | 112500 | 13218661900 | 37000 | 37050 | 37100 | 37000 | 1127 |
| 584 | 20231122 | 112400 | 13176909300 | 37100 | 37100 | 37100 | 37050 | 542 |
| 585 | 20231122 | 112300 | 13156816800 | 37100 | 37050 | 37100 | 37050 | 213 |
| 586 | 20231122 | 112200 | 13148920950 | 37100 | 37050 | 37100 | 37050 | 244 |
| 587 | 20231122 | 112100 | 13139872750 | 37050 | 37100 | 37100 | 37000 | 287 |
| 588 | 20231122 | 112000 | 13129240100 | 37050 | 37050 | 37100 | 37000 | 252 |
| 589 | 20231122 | 111900 | 13119898850 | 37100 | 37050 | 37100 | 37050 | 218 |
| 590 | 20231122 | 111800 | 13111814700 | 37050 | 37000 | 37050 | 37000 | 175 |
| 591 | 20231122 | 111700 | 13105336850 | 37050 | 37050 | 37050 | 37000 | 260 |
| 592 | 20231122 | 111600 | 13095711650 | 37100 | 37050 | 37100 | 37000 | 981 |
| 593 | 20231122 | 111500 | 13059352900 | 37050 | 37050 | 37050 | 37000 | 710 |
| 594 | 20231122 | 111400 | 13033078750 | 37050 | 37000 | 37050 | 36900 | 797 |
| 595 | 20231122 | 111300 | 13003592250 | 36950 | 36950 | 37000 | 36950 | 444 |
| 596 | 20231122 | 111200 | 12987173900 | 36950 | 36900 | 36950 | 36900 | 280 |
| 597 | 20231122 | 111100 | 12976834950 | 36950 | 37050 | 37050 | 36900 | 1275 |
| 598 | 20231122 | 111000 | 12929710450 | 37050 | 37000 | 37050 | 37000 | 81 |
| 599 | 20231122 | 110900 | 12926710550 | 37000 | 37000 | 37050 | 37000 | 729 |
| 600 | 20231122 | 110800 | 12899735500 | 37000 | 37050 | 37050 | 37000 | 174 |
| 601 | 20231122 | 110700 | 12893290700 | 37000 | 37100 | 37100 | 37000 | 252 |
| 602 | 20231122 | 110600 | 12883950150 | 37100 | 37100 | 37150 | 37050 | 261 |
| 603 | 20231122 | 110500 | 12874262700 | 37100 | 37150 | 37150 | 37100 | 280 |
| 604 | 20231122 | 110400 | 12863867500 | 37100 | 37050 | 37150 | 37050 | 294 |
| 605 | 20231122 | 110300 | 12852964900 | 37050 | 37050 | 37150 | 37050 | 94 |
| 606 | 20231122 | 110200 | 12849478100 | 37050 | 37150 | 37150 | 37050 | 66 |
| 607 | 20231122 | 110100 | 12847029300 | 37150 | 37150 | 37150 | 37100 | 167 |
| 608 | 20231122 | 110000 | 12840827900 | 37150 | 37150 | 37200 | 37150 | 341 |
| 609 | 20231122 | 105900 | 12828154900 | 37100 | 37050 | 37100 | 37050 | 275 |
| 610 | 20231122 | 105800 | 12817959200 | 37050 | 37000 | 37100 | 37000 | 141 |
| 611 | 20231122 | 105700 | 12812736750 | 37000 | 37000 | 37100 | 37000 | 397 |
| 612 | 20231122 | 105600 | 12798040000 | 36950 | 37100 | 37100 | 36950 | 219 |
| 613 | 20231122 | 105500 | 12789928950 | 37100 | 37200 | 37200 | 36950 | 1463 |
| 614 | 20231122 | 105400 | 12735769050 | 37200 | 37150 | 37200 | 37050 | 159 |
| 615 | 20231122 | 105300 | 12729865600 | 37050 | 37100 | 37200 | 37050 | 728 |
| 616 | 20231122 | 105200 | 12702861950 | 37100 | 37150 | 37150 | 37050 | 252 |
| 617 | 20231122 | 105100 | 12693513150 | 37150 | 37150 | 37150 | 37050 | 297 |
| 618 | 20231122 | 105000 | 12682493300 | 37150 | 37250 | 37250 | 37100 | 820 |
| 619 | 20231122 | 104900 | 12652002900 | 37200 | 37200 | 37200 | 37150 | 533 |
| 620 | 20231122 | 104800 | 12632177950 | 37150 | 37150 | 37200 | 37150 | 386 |
| 621 | 20231122 | 104700 | 12617832250 | 37150 | 37100 | 37200 | 37050 | 693 |
| 622 | 20231122 | 104600 | 12592104450 | 37050 | 37050 | 37100 | 37050 | 170 |
| 623 | 20231122 | 104500 | 12585798900 | 37050 | 37050 | 37100 | 37000 | 449 |
| 624 | 20231122 | 104400 | 12569160500 | 37000 | 37000 | 37050 | 37000 | 330 |
| 625 | 20231122 | 104300 | 12556936100 | 37000 | 36950 | 37050 | 36950 | 366 |
| 626 | 20231122 | 104200 | 12543388000 | 36950 | 36950 | 37000 | 36950 | 550 |
| 627 | 20231122 | 104100 | 12523056550 | 36950 | 36950 | 37000 | 36950 | 316 |
| 628 | 20231122 | 104000 | 12511370250 | 36950 | 36950 | 37000 | 36950 | 353 |
| 629 | 20231122 | 103900 | 12498313500 | 36950 | 36900 | 36950 | 36900 | 136 |
| 630 | 20231122 | 103800 | 12493289850 | 36900 | 36900 | 36950 | 36850 | 1565 |
| 631 | 20231122 | 103700 | 12435549150 | 36950 | 37000 | 37000 | 36900 | 557 |
| 632 | 20231122 | 103600 | 12414978250 | 36950 | 36900 | 37000 | 36900 | 1115 |
| 633 | 20231122 | 103500 | 12373814600 | 36900 | 36950 | 37000 | 36900 | 1054 |
| 634 | 20231122 | 103400 | 12334890200 | 36950 | 36950 | 37050 | 36950 | 874 |
| 635 | 20231122 | 103300 | 12302577200 | 37000 | 36950 | 37050 | 36950 | 197 |
| 636 | 20231122 | 103200 | 12295287650 | 36950 | 36950 | 37050 | 36950 | 466 |
| 637 | 20231122 | 103100 | 12278043650 | 37000 | 37000 | 37050 | 36950 | 618 |
| 638 | 20231122 | 103000 | 12255181800 | 37000 | 37050 | 37100 | 37000 | 642 |
| 639 | 20231122 | 102900 | 12231393600 | 37050 | 37100 | 37100 | 37050 | 290 |
| 640 | 20231122 | 102800 | 12220643650 | 37050 | 37200 | 37250 | 37050 | 988 |
| 641 | 20231122 | 102700 | 12183941300 | 37250 | 37050 | 37250 | 37050 | 614 |
| 642 | 20231122 | 102600 | 12161130150 | 37050 | 37000 | 37050 | 36950 | 466 |
| 643 | 20231122 | 102500 | 12143885800 | 37050 | 37050 | 37050 | 36950 | 325 |
| 644 | 20231122 | 102400 | 12131860100 | 37050 | 36950 | 37050 | 36950 | 824 |
| 645 | 20231122 | 102300 | 12101397900 | 36950 | 37000 | 37050 | 36950 | 348 |
| 646 | 20231122 | 102200 | 12088522600 | 37000 | 37050 | 37100 | 37000 | 172 |
| 647 | 20231122 | 102100 | 12082150000 | 37050 | 37050 | 37100 | 36950 | 1440 |
| 648 | 20231122 | 102000 | 12028886150 | 36950 | 37000 | 37100 | 36950 | 1127 |
| 649 | 20231122 | 101900 | 11987175900 | 37100 | 37100 | 37100 | 37000 | 557 |
| 650 | 20231122 | 101800 | 11966538450 | 37050 | 37100 | 37150 | 37000 | 456 |
| 651 | 20231122 | 101700 | 11949637400 | 37100 | 37100 | 37100 | 37000 | 174 |
| 652 | 20231122 | 101600 | 11943184150 | 37100 | 36900 | 37150 | 36900 | 2299 |
| 653 | 20231122 | 101500 | 11858135050 | 36950 | 37000 | 37000 | 36900 | 556 |
| 654 | 20231122 | 101400 | 11837590700 | 37000 | 36900 | 37000 | 36900 | 988 |
| 655 | 20231122 | 101300 | 11801088850 | 36900 | 36850 | 36950 | 36850 | 317 |
| 656 | 20231122 | 101200 | 11789398800 | 36950 | 36850 | 36950 | 36850 | 218 |
| 657 | 20231122 | 101100 | 11781350500 | 36950 | 36800 | 37000 | 36800 | 1723 |
| 658 | 20231122 | 101000 | 11717846500 | 36800 | 36950 | 37000 | 36800 | 6358 |
| 659 | 20231122 | 100900 | 11483273750 | 36950 | 36950 | 37000 | 36950 | 756 |
| 660 | 20231122 | 100800 | 11455332950 | 36950 | 37000 | 37000 | 36950 | 1450 |
| 661 | 20231122 | 100700 | 11401740650 | 37000 | 37050 | 37050 | 37000 | 2326 |
| 662 | 20231122 | 100600 | 11315674100 | 37000 | 37000 | 37050 | 37000 | 224 |
| 663 | 20231122 | 100500 | 11307377150 | 37000 | 37100 | 37150 | 37000 | 1247 |
| 664 | 20231122 | 100400 | 11261172150 | 37150 | 37050 | 37150 | 37000 | 1483 |
| 665 | 20231122 | 100300 | 11206223750 | 37050 | 37050 | 37100 | 37050 | 280 |
| 666 | 20231122 | 100200 | 11195841350 | 37050 | 37150 | 37150 | 37050 | 833 |
| 667 | 20231122 | 100100 | 11164937850 | 37100 | 37150 | 37150 | 37100 | 442 |
| 668 | 20231122 | 100000 | 11148521850 | 37100 | 37050 | 37200 | 37050 | 291 |
| 669 | 20231122 | 095900 | 11137721450 | 37100 | 37150 | 37200 | 37050 | 523 |
| 670 | 20231122 | 095800 | 11118307600 | 37200 | 37100 | 37250 | 37050 | 4182 |
| 671 | 20231122 | 095700 | 10962963050 | 37100 | 37150 | 37150 | 37050 | 1282 |
| 672 | 20231122 | 095600 | 10915381500 | 37200 | 37050 | 37200 | 37050 | 2206 |
| 673 | 20231122 | 095500 | 10833516400 | 37100 | 36950 | 37150 | 36950 | 3094 |
| 674 | 20231122 | 095400 | 10718916500 | 36950 | 36900 | 37000 | 36900 | 1911 |
| 675 | 20231122 | 095300 | 10648336350 | 36900 | 36900 | 36950 | 36900 | 736 |
| 676 | 20231122 | 095200 | 10621171600 | 36900 | 36900 | 36950 | 36850 | 656 |
| 677 | 20231122 | 095100 | 10596967700 | 36900 | 36850 | 36950 | 36850 | 879 |
| 678 | 20231122 | 095000 | 10564531700 | 36900 | 36850 | 36900 | 36850 | 1245 |
| 679 | 20231122 | 094900 | 10518644500 | 36850 | 36950 | 37000 | 36850 | 766 |
| 680 | 20231122 | 094800 | 10490406950 | 36900 | 36850 | 37000 | 36850 | 1407 |
| 681 | 20231122 | 094700 | 10438491950 | 36850 | 36900 | 36950 | 36850 | 2311 |
| 682 | 20231122 | 094600 | 10353215750 | 36900 | 36950 | 36950 | 36900 | 3833 |
| 683 | 20231122 | 094500 | 10211622600 | 37000 | 37050 | 37100 | 36950 | 1493 |
| 684 | 20231122 | 094400 | 10156355850 | 37000 | 37050 | 37050 | 36950 | 2480 |
| 685 | 20231122 | 094300 | 10064586750 | 37050 | 37150 | 37150 | 37000 | 2605 |
| 686 | 20231122 | 094200 | 9968047400 | 37100 | 37050 | 37150 | 37050 | 971 |
| 687 | 20231122 | 094100 | 9932021200 | 37100 | 36950 | 37100 | 36900 | 1080 |
| 688 | 20231122 | 094000 | 9892052400 | 36900 | 36900 | 37050 | 36900 | 2099 |
| 689 | 20231122 | 093900 | 9814428800 | 36900 | 36950 | 36950 | 36900 | 1568 |
| 690 | 20231122 | 093800 | 9756554450 | 36950 | 36900 | 37050 | 36900 | 700 |
| 691 | 20231122 | 093700 | 9730708000 | 37000 | 36900 | 37000 | 36800 | 2268 |
| 692 | 20231122 | 093600 | 9647115950 | 36850 | 37100 | 37100 | 36850 | 3759 |
| 693 | 20231122 | 093500 | 9508177950 | 37150 | 37200 | 37200 | 37100 | 3286 |
| 694 | 20231122 | 093400 | 9386024100 | 37150 | 37150 | 37200 | 37000 | 4326 |
| 695 | 20231122 | 093300 | 9225431150 | 37150 | 36800 | 37200 | 36750 | 5848 |
| 696 | 20231122 | 093200 | 9009436450 | 36800 | 36850 | 36900 | 36800 | 922 |
| 697 | 20231122 | 093100 | 8975458500 | 36850 | 36850 | 36900 | 36800 | 1578 |
| 698 | 20231122 | 093000 | 8917285900 | 36850 | 36750 | 36900 | 36700 | 3082 |
| 699 | 20231122 | 092900 | 8803990000 | 36750 | 36900 | 36900 | 36750 | 4223 |
| 700 | 20231122 | 092800 | 8648582150 | 36950 | 36950 | 37050 | 36900 | 3526 |
| 701 | 20231122 | 092700 | 8518137150 | 36950 | 36850 | 37000 | 36850 | 4125 |
| 702 | 20231122 | 092600 | 8365663700 | 36850 | 36950 | 36950 | 36800 | 2918 |
| 703 | 20231122 | 092500 | 8258017900 | 36950 | 36750 | 36950 | 36700 | 5702 |
| 704 | 20231122 | 092400 | 8048210450 | 36750 | 36650 | 36750 | 36600 | 6788 |
| 705 | 20231122 | 092300 | 7799486650 | 36650 | 36950 | 37000 | 36650 | 10947 |
| 706 | 20231122 | 092200 | 7396724400 | 36950 | 36900 | 36950 | 36850 | 5293 |
| 707 | 20231122 | 092100 | 7201397700 | 36950 | 36800 | 37200 | 36800 | 7515 |
| 708 | 20231122 | 092000 | 6923597350 | 36800 | 36700 | 36900 | 36650 | 5557 |
| 709 | 20231122 | 091900 | 6719267750 | 36700 | 36800 | 36850 | 36700 | 7769 |
| 710 | 20231122 | 091800 | 6433526550 | 36850 | 36750 | 36850 | 36700 | 5302 |
| 711 | 20231122 | 091700 | 6238536300 | 36800 | 36600 | 36800 | 36550 | 5907 |
| 712 | 20231122 | 091600 | 6022205400 | 36600 | 36650 | 36650 | 36550 | 2632 |
| 713 | 20231122 | 091500 | 5925858200 | 36700 | 36400 | 36750 | 36350 | 10697 |
| 714 | 20231122 | 091400 | 5535769000 | 36400 | 36550 | 36600 | 36300 | 12571 |
| 715 | 20231122 | 091300 | 5077779000 | 36550 | 36750 | 36750 | 36500 | 10551 |
| 716 | 20231122 | 091200 | 4691767100 | 36750 | 36800 | 36800 | 36650 | 4174 |
| 717 | 20231122 | 091100 | 4538614600 | 36850 | 36650 | 36850 | 36500 | 10551 |
| 718 | 20231122 | 091000 | 4152327750 | 36650 | 36750 | 36950 | 36650 | 11229 |
| 719 | 20231122 | 090900 | 3739474000 | 36750 | 37100 | 37150 | 36700 | 16152 |
| 720 | 20231122 | 090800 | 3142625400 | 37150 | 37300 | 37350 | 37100 | 9604 |
| 721 | 20231122 | 090700 | 2785359100 | 37300 | 37300 | 37400 | 37300 | 3303 |
| 722 | 20231122 | 090600 | 2662057950 | 37300 | 37450 | 37450 | 37300 | 3989 |
| 723 | 20231122 | 090500 | 2513042350 | 37450 | 37400 | 37600 | 37350 | 4232 |
| 724 | 20231122 | 090400 | 2354422800 | 37400 | 37250 | 37400 | 37200 | 3521 |
| 725 | 20231122 | 090300 | 2223198100 | 37250 | 37350 | 37400 | 37000 | 18815 |
| 726 | 20231122 | 090200 | 1523658300 | 37350 | 37750 | 37750 | 37250 | 14794 |
| 727 | 20231122 | 090100 | 969214050 | 37750 | 37650 | 38000 | 37650 | 6207 |
| 728 | 20231122 | 090000 | 734789350 | 37650 | 38100 | 38150 | 37300 | 19354 |