38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 204600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 3 | 20231121 | 204500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231121 | 204400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231121 | 204300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231121 | 204200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231121 | 204100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231121 | 204000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231121 | 203900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231121 | 203800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231121 | 203700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231121 | 203600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231121 | 203500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231121 | 203400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231121 | 203300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231121 | 203200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231121 | 203100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231121 | 203000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231121 | 202900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231121 | 202800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231121 | 202700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231121 | 202600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231121 | 202500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231121 | 202400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231121 | 202300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231121 | 202200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231121 | 202100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231121 | 202000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231121 | 201900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231121 | 201800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231121 | 201700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231121 | 201600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 33 | 20231121 | 201500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231121 | 201400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231121 | 201300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231121 | 201200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231121 | 201100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231121 | 201000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231121 | 200900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231121 | 200800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231121 | 200700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231121 | 200600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231121 | 200500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231121 | 200400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231121 | 200300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231121 | 200200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231121 | 200100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231121 | 200000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231121 | 195900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231121 | 195800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231121 | 195700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231121 | 195600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231121 | 195500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231121 | 195400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231121 | 195300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231121 | 195200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231121 | 195100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231121 | 195000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231121 | 194900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231121 | 194800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231121 | 194700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231121 | 194600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 63 | 20231121 | 194500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231121 | 194400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231121 | 194300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231121 | 194200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231121 | 194100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231121 | 194000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231121 | 193900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231121 | 193800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231121 | 193700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231121 | 193600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231121 | 193500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231121 | 193400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231121 | 193300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231121 | 193200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231121 | 193100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231121 | 193000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231121 | 192900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231121 | 192800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231121 | 192700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231121 | 192600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231121 | 192500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231121 | 192400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231121 | 192300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231121 | 192200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231121 | 192100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231121 | 192000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231121 | 191900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231121 | 191800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231121 | 191700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231121 | 191600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 93 | 20231121 | 191500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231121 | 191400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231121 | 191300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231121 | 191200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231121 | 191100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231121 | 191000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231121 | 190900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231121 | 190800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231121 | 190700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231121 | 190600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231121 | 190500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231121 | 190400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231121 | 190300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231121 | 190200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231121 | 190100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231121 | 190000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231121 | 185900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231121 | 185800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231121 | 185700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231121 | 185600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231121 | 185500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231121 | 185400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231121 | 185300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231121 | 185200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231121 | 185100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231121 | 185000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231121 | 184900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231121 | 184800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231121 | 184700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231121 | 184600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 123 | 20231121 | 184500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231121 | 184400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231121 | 184300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231121 | 184200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231121 | 184100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231121 | 184000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231121 | 183900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231121 | 183800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231121 | 183700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231121 | 183600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231121 | 183500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231121 | 183400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231121 | 183300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231121 | 183200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231121 | 183100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231121 | 183000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231121 | 182900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231121 | 182800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231121 | 182700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231121 | 182600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231121 | 182500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231121 | 182400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231121 | 182300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231121 | 182200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231121 | 182100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231121 | 182000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231121 | 181900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231121 | 181800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231121 | 181700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231121 | 181600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 153 | 20231121 | 181500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231121 | 181400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231121 | 181300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231121 | 181200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231121 | 181100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231121 | 181000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231121 | 180900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231121 | 180800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231121 | 180700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231121 | 180600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231121 | 180500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231121 | 180400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231121 | 180300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231121 | 180200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231121 | 180100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231121 | 180000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231121 | 175900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231121 | 175800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231121 | 175700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231121 | 175600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231121 | 175500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231121 | 175400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231121 | 175300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231121 | 175200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231121 | 175100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231121 | 175000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231121 | 174900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231121 | 174800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231121 | 174700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231121 | 174600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 183 | 20231121 | 174500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231121 | 174400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231121 | 174300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231121 | 174200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231121 | 174100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231121 | 174000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231121 | 173900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231121 | 173800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231121 | 173700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231121 | 173600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231121 | 173500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231121 | 173400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231121 | 173300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231121 | 173200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231121 | 173100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231121 | 173000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231121 | 172900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231121 | 172800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231121 | 172700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20231121 | 172600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20231121 | 172500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20231121 | 172400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20231121 | 172300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231121 | 172200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231121 | 172100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231121 | 172000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231121 | 171900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231121 | 171800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231121 | 171700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231121 | 171600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 213 | 20231121 | 171500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231121 | 171400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231121 | 171300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20231121 | 171200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20231121 | 171100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20231121 | 171000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20231121 | 170900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20231121 | 170800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20231121 | 170700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20231121 | 170600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20231121 | 170500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20231121 | 170400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20231121 | 170300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20231121 | 170200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20231121 | 170100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20231121 | 170000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20231121 | 165900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20231121 | 165800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20231121 | 165700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20231121 | 165600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20231121 | 165500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20231121 | 165400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20231121 | 165300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20231121 | 165200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20231121 | 165100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20231121 | 165000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20231121 | 164900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20231121 | 164800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20231121 | 164700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20231121 | 164600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 243 | 20231121 | 164500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20231121 | 164400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20231121 | 164300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20231121 | 164200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20231121 | 164100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20231121 | 164000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20231121 | 163900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20231121 | 163800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20231121 | 163700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20231121 | 163600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20231121 | 163500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20231121 | 163400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20231121 | 163300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20231121 | 163200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20231121 | 163100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20231121 | 163000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20231121 | 162900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20231121 | 162800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20231121 | 162700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20231121 | 162600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20231121 | 162500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20231121 | 162400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20231121 | 162300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20231121 | 162200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20231121 | 162100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20231121 | 162000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20231121 | 161900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20231121 | 161800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20231121 | 161700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20231121 | 161600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 273 | 20231121 | 161500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20231121 | 161400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20231121 | 161300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20231121 | 161200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20231121 | 161100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20231121 | 161000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20231121 | 160900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20231121 | 160800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20231121 | 160700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20231121 | 160600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20231121 | 160500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20231121 | 160400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20231121 | 160300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20231121 | 160200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20231121 | 160100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20231121 | 160000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20231121 | 155900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20231121 | 155800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20231121 | 155700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20231121 | 155600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20231121 | 155500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20231121 | 155400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20231121 | 155300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20231121 | 155200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20231121 | 155100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20231121 | 155000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20231121 | 154900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20231121 | 154800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20231121 | 154700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20231121 | 154600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 303 | 20231121 | 154500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20231121 | 154400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20231121 | 154300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20231121 | 154200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20231121 | 154100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20231121 | 154000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20231121 | 153900 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20231121 | 153800 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20231121 | 153700 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20231121 | 153600 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20231121 | 153500 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20231121 | 153400 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20231121 | 153300 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20231121 | 153200 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20231121 | 153100 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20231121 | 153000 | 9921347250 | 23600 | 23600 | 23600 | 23600 | 4625 |
| 319 | 20231121 | 152900 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 320 | 20231121 | 152800 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 321 | 20231121 | 152700 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 322 | 20231121 | 152600 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 323 | 20231121 | 152500 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 324 | 20231121 | 152400 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 325 | 20231121 | 152300 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 326 | 20231121 | 152200 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 327 | 20231121 | 152100 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 328 | 20231121 | 152000 | 9812197250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 329 | 20231121 | 151900 | 9812197250 | 23650 | 23600 | 23700 | 23600 | 2416 |
| 330 | 20231121 | 151800 | 9755074050 | 23600 | 23600 | 23650 | 23600 | 1418 |
| 331 | 20231121 | 151700 | 9721604250 | 23600 | 23650 | 23650 | 23550 | 772 |
| 332 | 20231121 | 151600 | 9703370550 | 23600 | 23550 | 23650 | 23550 | 992 |
| 333 | 20231121 | 151500 | 9679940300 | 23600 | 23550 | 23600 | 23500 | 1394 |
| 334 | 20231121 | 151400 | 9647073050 | 23550 | 23600 | 23600 | 23550 | 393 |
| 335 | 20231121 | 151300 | 9637798350 | 23600 | 23600 | 23650 | 23450 | 1436 |
| 336 | 20231121 | 151200 | 9603981400 | 23600 | 23650 | 23650 | 23600 | 829 |
| 337 | 20231121 | 151100 | 9584401400 | 23600 | 23600 | 23650 | 23600 | 1449 |
| 338 | 20231121 | 151000 | 9550141850 | 23600 | 23600 | 23600 | 23500 | 591 |
| 339 | 20231121 | 150900 | 9536206500 | 23600 | 23450 | 23600 | 23350 | 2363 |
| 340 | 20231121 | 150800 | 9480712000 | 23550 | 23550 | 23600 | 23450 | 1103 |
| 341 | 20231121 | 150700 | 9454747150 | 23550 | 23600 | 23650 | 23550 | 786 |
| 342 | 20231121 | 150600 | 9436179300 | 23450 | 23650 | 23650 | 23450 | 3926 |
| 343 | 20231121 | 150500 | 9343761800 | 23650 | 23650 | 23650 | 23600 | 634 |
| 344 | 20231121 | 150400 | 9328768050 | 23600 | 23750 | 23750 | 23600 | 1290 |
| 345 | 20231121 | 150300 | 9298195900 | 23750 | 23550 | 23750 | 23550 | 5714 |
| 346 | 20231121 | 150200 | 9163065650 | 23550 | 23600 | 23600 | 23550 | 1667 |
| 347 | 20231121 | 150100 | 9123790750 | 23550 | 23550 | 23650 | 23550 | 900 |
| 348 | 20231121 | 150000 | 9102548150 | 23600 | 23500 | 23600 | 23500 | 2015 |
| 349 | 20231121 | 145900 | 9055026700 | 23550 | 23550 | 23600 | 23500 | 1443 |
| 350 | 20231121 | 145800 | 9021045300 | 23500 | 23450 | 23500 | 23400 | 1061 |
| 351 | 20231121 | 145700 | 8996138750 | 23500 | 23500 | 23500 | 23450 | 637 |
| 352 | 20231121 | 145600 | 8981176650 | 23450 | 23550 | 23550 | 23450 | 818 |
| 353 | 20231121 | 145500 | 8961942000 | 23550 | 23600 | 23600 | 23550 | 1783 |
| 354 | 20231121 | 145400 | 8919905550 | 23550 | 23550 | 23600 | 23550 | 609 |
| 355 | 20231121 | 145300 | 8905543650 | 23600 | 23600 | 23650 | 23550 | 685 |
| 356 | 20231121 | 145200 | 8889387250 | 23600 | 23550 | 23650 | 23500 | 2650 |
| 357 | 20231121 | 145100 | 8826845500 | 23550 | 23350 | 23550 | 23350 | 3772 |
| 358 | 20231121 | 145000 | 8738368350 | 23350 | 23350 | 23450 | 23350 | 792 |
| 359 | 20231121 | 144900 | 8719848450 | 23350 | 23400 | 23400 | 23350 | 1055 |
| 360 | 20231121 | 144800 | 8695171600 | 23400 | 23450 | 23450 | 23350 | 1388 |
| 361 | 20231121 | 144700 | 8662706600 | 23400 | 23350 | 23450 | 23350 | 606 |
| 362 | 20231121 | 144600 | 8648520200 | 23350 | 23350 | 23400 | 23350 | 1018 |
| 363 | 20231121 | 144500 | 8624717850 | 23350 | 23450 | 23450 | 23350 | 1477 |
| 364 | 20231121 | 144400 | 8590120950 | 23450 | 23300 | 23450 | 23300 | 2083 |
| 365 | 20231121 | 144300 | 8541415500 | 23350 | 23400 | 23400 | 23300 | 1326 |
| 366 | 20231121 | 144200 | 8510431950 | 23400 | 23350 | 23400 | 23300 | 1227 |
| 367 | 20231121 | 144100 | 8481758950 | 23300 | 23350 | 23400 | 23300 | 1555 |
| 368 | 20231121 | 144000 | 8445410100 | 23350 | 23350 | 23350 | 23250 | 1228 |
| 369 | 20231121 | 143900 | 8416769600 | 23300 | 23250 | 23350 | 23250 | 1959 |
| 370 | 20231121 | 143800 | 8371063050 | 23250 | 23300 | 23300 | 23250 | 664 |
| 371 | 20231121 | 143700 | 8355598000 | 23300 | 23250 | 23300 | 23200 | 2412 |
| 372 | 20231121 | 143600 | 8299576600 | 23200 | 23200 | 23300 | 23200 | 500 |
| 373 | 20231121 | 143500 | 8287942650 | 23200 | 23250 | 23300 | 23200 | 994 |
| 374 | 20231121 | 143400 | 8264827050 | 23250 | 23250 | 23300 | 23200 | 426 |
| 375 | 20231121 | 143300 | 8254904050 | 23300 | 23200 | 23300 | 23200 | 1842 |
| 376 | 20231121 | 143200 | 8212066950 | 23250 | 23250 | 23250 | 23200 | 563 |
| 377 | 20231121 | 143100 | 8198980000 | 23200 | 23300 | 23300 | 23200 | 2811 |
| 378 | 20231121 | 143000 | 8133631700 | 23300 | 23350 | 23400 | 23250 | 2335 |
| 379 | 20231121 | 142900 | 8079132300 | 23400 | 23300 | 23400 | 23300 | 987 |
| 380 | 20231121 | 142800 | 8056089350 | 23300 | 23200 | 23350 | 23200 | 3621 |
| 381 | 20231121 | 142700 | 7971729700 | 23200 | 23200 | 23250 | 23150 | 1683 |
| 382 | 20231121 | 142600 | 7932669300 | 23200 | 23200 | 23250 | 23200 | 1067 |
| 383 | 20231121 | 142500 | 7907893750 | 23200 | 23150 | 23200 | 23150 | 944 |
| 384 | 20231121 | 142400 | 7885998000 | 23150 | 23150 | 23250 | 23150 | 1158 |
| 385 | 20231121 | 142300 | 7859111150 | 23200 | 23200 | 23250 | 23200 | 744 |
| 386 | 20231121 | 142200 | 7841835500 | 23200 | 23150 | 23200 | 23150 | 1924 |
| 387 | 20231121 | 142100 | 7797239250 | 23150 | 23200 | 23200 | 23100 | 2181 |
| 388 | 20231121 | 142000 | 7746789300 | 23200 | 23150 | 23200 | 23100 | 1272 |
| 389 | 20231121 | 141900 | 7717324600 | 23150 | 23050 | 23150 | 23050 | 1077 |
| 390 | 20231121 | 141800 | 7692436550 | 23100 | 22950 | 23100 | 22950 | 4385 |
| 391 | 20231121 | 141700 | 7591694100 | 23000 | 23000 | 23050 | 22950 | 909 |
| 392 | 20231121 | 141600 | 7570783400 | 23000 | 22850 | 23000 | 22850 | 1114 |
| 393 | 20231121 | 141500 | 7545264500 | 22850 | 22850 | 22900 | 22850 | 843 |
| 394 | 20231121 | 141400 | 7525968650 | 22900 | 22900 | 22900 | 22850 | 425 |
| 395 | 20231121 | 141300 | 7516253200 | 22900 | 22850 | 22900 | 22850 | 354 |
| 396 | 20231121 | 141200 | 7508161500 | 22900 | 22900 | 22900 | 22850 | 546 |
| 397 | 20231121 | 141100 | 7495658300 | 22950 | 22950 | 22950 | 22900 | 136 |
| 398 | 20231121 | 141000 | 7492537450 | 22950 | 22900 | 22950 | 22900 | 276 |
| 399 | 20231121 | 140900 | 7486211550 | 22850 | 22900 | 22900 | 22850 | 242 |
| 400 | 20231121 | 140800 | 7480677700 | 22900 | 22900 | 22900 | 22850 | 476 |
| 401 | 20231121 | 140700 | 7469798050 | 22900 | 22850 | 22900 | 22850 | 222 |
| 402 | 20231121 | 140600 | 7464719950 | 22900 | 22900 | 22900 | 22850 | 54 |
| 403 | 20231121 | 140500 | 7463483950 | 22900 | 22900 | 22900 | 22850 | 1863 |
| 404 | 20231121 | 140400 | 7420898850 | 22850 | 22850 | 22900 | 22850 | 209 |
| 405 | 20231121 | 140300 | 7416119250 | 22850 | 22900 | 22950 | 22850 | 1900 |
| 406 | 20231121 | 140200 | 7372614450 | 22900 | 23000 | 23000 | 22900 | 101 |
| 407 | 20231121 | 140100 | 7370299350 | 23000 | 22900 | 23000 | 22900 | 357 |
| 408 | 20231121 | 140000 | 7362108750 | 22900 | 22900 | 22950 | 22900 | 247 |
| 409 | 20231121 | 135900 | 7356451550 | 22950 | 23000 | 23000 | 22900 | 1914 |
| 410 | 20231121 | 135800 | 7312609500 | 22950 | 22950 | 23000 | 22950 | 95 |
| 411 | 20231121 | 135700 | 7310429200 | 22950 | 23050 | 23050 | 22950 | 254 |
| 412 | 20231121 | 135600 | 7304591950 | 23050 | 23000 | 23050 | 23000 | 116 |
| 413 | 20231121 | 135500 | 7301922750 | 23000 | 23000 | 23050 | 22950 | 878 |
| 414 | 20231121 | 135400 | 7281735150 | 23000 | 22950 | 23000 | 22900 | 1108 |
| 415 | 20231121 | 135300 | 7256307600 | 22950 | 22950 | 22950 | 22900 | 812 |
| 416 | 20231121 | 135200 | 7237672950 | 22950 | 22950 | 23000 | 22950 | 467 |
| 417 | 20231121 | 135100 | 7226953400 | 23000 | 23000 | 23050 | 23000 | 139 |
| 418 | 20231121 | 135000 | 7223756150 | 23050 | 23000 | 23050 | 22950 | 69 |
| 419 | 20231121 | 134900 | 7222168600 | 23050 | 22950 | 23050 | 22950 | 1224 |
| 420 | 20231121 | 134800 | 7194042750 | 22950 | 23000 | 23000 | 22950 | 350 |
| 421 | 20231121 | 134700 | 7185998700 | 22950 | 23000 | 23000 | 22950 | 739 |
| 422 | 20231121 | 134600 | 7169007000 | 23000 | 23050 | 23050 | 23000 | 369 |
| 423 | 20231121 | 134500 | 7160508150 | 23100 | 22950 | 23100 | 22950 | 1198 |
| 424 | 20231121 | 134400 | 7132965200 | 22950 | 22900 | 22950 | 22900 | 193 |
| 425 | 20231121 | 134300 | 7128539600 | 22900 | 22900 | 22900 | 22900 | 259 |
| 426 | 20231121 | 134200 | 7122608500 | 22900 | 22850 | 22950 | 22850 | 169 |
| 427 | 20231121 | 134100 | 7118744400 | 22850 | 22850 | 22850 | 22800 | 2630 |
| 428 | 20231121 | 134000 | 7058729550 | 22850 | 22900 | 22900 | 22850 | 614 |
| 429 | 20231121 | 133900 | 7044698550 | 22950 | 22900 | 22950 | 22900 | 671 |
| 430 | 20231121 | 133800 | 7029318050 | 22900 | 22900 | 22900 | 22850 | 1042 |
| 431 | 20231121 | 133700 | 7005496100 | 22900 | 22800 | 22900 | 22800 | 6087 |
| 432 | 20231121 | 133600 | 6866416200 | 22800 | 22850 | 22850 | 22800 | 1380 |
| 433 | 20231121 | 133500 | 6834950700 | 22800 | 22850 | 22900 | 22800 | 6529 |
| 434 | 20231121 | 133400 | 6685846500 | 22850 | 22900 | 22950 | 22850 | 913 |
| 435 | 20231121 | 133300 | 6664967800 | 22900 | 22950 | 22950 | 22900 | 112 |
| 436 | 20231121 | 133200 | 6662402100 | 22950 | 22900 | 22950 | 22900 | 177 |
| 437 | 20231121 | 133100 | 6658348450 | 22900 | 22950 | 22950 | 22900 | 652 |
| 438 | 20231121 | 133000 | 6643395450 | 22950 | 22850 | 22950 | 22850 | 740 |
| 439 | 20231121 | 132900 | 6626448950 | 22850 | 22900 | 22900 | 22850 | 1163 |
| 440 | 20231121 | 132800 | 6599853050 | 22900 | 22900 | 22950 | 22850 | 156 |
| 441 | 20231121 | 132700 | 6596280500 | 22950 | 22950 | 22950 | 22900 | 1019 |
| 442 | 20231121 | 132600 | 6572921400 | 22900 | 22900 | 22950 | 22850 | 607 |
| 443 | 20231121 | 132500 | 6559022350 | 22900 | 22900 | 22950 | 22900 | 81 |
| 444 | 20231121 | 132400 | 6557167400 | 22950 | 22900 | 22950 | 22850 | 355 |
| 445 | 20231121 | 132300 | 6549036200 | 22900 | 22850 | 22900 | 22850 | 1208 |
| 446 | 20231121 | 132200 | 6521420800 | 22900 | 22900 | 22950 | 22900 | 2197 |
| 447 | 20231121 | 132100 | 6471108600 | 22900 | 22950 | 22950 | 22900 | 2960 |
| 448 | 20231121 | 132000 | 6403313600 | 22900 | 22950 | 22950 | 22900 | 808 |
| 449 | 20231121 | 131900 | 6384772850 | 22950 | 22950 | 22950 | 22900 | 346 |
| 450 | 20231121 | 131800 | 6376837150 | 22950 | 22950 | 22950 | 22900 | 513 |
| 451 | 20231121 | 131700 | 6365071500 | 22950 | 22900 | 22950 | 22900 | 345 |
| 452 | 20231121 | 131600 | 6357165350 | 22900 | 22950 | 22950 | 22900 | 287 |
| 453 | 20231121 | 131500 | 6350581050 | 22950 | 23000 | 23000 | 22950 | 734 |
| 454 | 20231121 | 131400 | 6333734850 | 22950 | 22950 | 22950 | 22950 | 413 |
| 455 | 20231121 | 131300 | 6324256500 | 22950 | 22900 | 22950 | 22900 | 2348 |
| 456 | 20231121 | 131200 | 6270485400 | 23000 | 22950 | 23000 | 22950 | 728 |
| 457 | 20231121 | 131100 | 6253773550 | 22950 | 23000 | 23000 | 22950 | 56 |
| 458 | 20231121 | 131000 | 6252486900 | 22950 | 23000 | 23000 | 22950 | 347 |
| 459 | 20231121 | 130900 | 6244523050 | 23000 | 22950 | 23000 | 22900 | 6358 |
| 460 | 20231121 | 130800 | 6098681400 | 23000 | 23050 | 23050 | 23000 | 1407 |
| 461 | 20231121 | 130700 | 6066319200 | 23050 | 23050 | 23050 | 23000 | 977 |
| 462 | 20231121 | 130600 | 6043839750 | 23000 | 23000 | 23000 | 23000 | 27 |
| 463 | 20231121 | 130500 | 6043218750 | 23050 | 23000 | 23050 | 23000 | 332 |
| 464 | 20231121 | 130400 | 6035574350 | 23000 | 23050 | 23050 | 23000 | 3476 |
| 465 | 20231121 | 130300 | 5955625350 | 23050 | 23000 | 23050 | 23000 | 292 |
| 466 | 20231121 | 130200 | 5948896100 | 23050 | 23100 | 23100 | 23050 | 640 |
| 467 | 20231121 | 130100 | 5934143150 | 23100 | 23100 | 23100 | 23100 | 501 |
| 468 | 20231121 | 130000 | 5922570050 | 23050 | 23050 | 23100 | 23050 | 426 |
| 469 | 20231121 | 125900 | 5912748850 | 23100 | 23100 | 23100 | 23100 | 242 |
| 470 | 20231121 | 125800 | 5907158650 | 23050 | 23050 | 23050 | 23050 | 212 |
| 471 | 20231121 | 125700 | 5902272050 | 23050 | 23100 | 23100 | 23050 | 300 |
| 472 | 20231121 | 125600 | 5895347600 | 23050 | 23050 | 23050 | 23050 | 1637 |
| 473 | 20231121 | 125500 | 5857614750 | 23050 | 23100 | 23100 | 23050 | 174 |
| 474 | 20231121 | 125400 | 5853602600 | 23050 | 23100 | 23100 | 23050 | 134 |
| 475 | 20231121 | 125300 | 5850508800 | 23050 | 23050 | 23100 | 23000 | 1043 |
| 476 | 20231121 | 125200 | 5826468850 | 23000 | 23000 | 23050 | 23000 | 87 |
| 477 | 20231121 | 125100 | 5824467350 | 23050 | 23000 | 23050 | 23000 | 352 |
| 478 | 20231121 | 125000 | 5816358300 | 23050 | 23050 | 23050 | 23050 | 602 |
| 479 | 20231121 | 124900 | 5802482200 | 23050 | 23100 | 23100 | 23050 | 129 |
| 480 | 20231121 | 124800 | 5799508700 | 23050 | 23100 | 23100 | 23050 | 304 |
| 481 | 20231121 | 124700 | 5792499700 | 23100 | 23100 | 23100 | 23050 | 22 |
| 482 | 20231121 | 124600 | 5791991550 | 23100 | 23050 | 23100 | 23050 | 1006 |
| 483 | 20231121 | 124500 | 5768802300 | 23100 | 23100 | 23100 | 23050 | 90 |
| 484 | 20231121 | 124400 | 5766724600 | 23100 | 23150 | 23150 | 23100 | 53 |
| 485 | 20231121 | 124300 | 5765500100 | 23100 | 23100 | 23150 | 23100 | 246 |
| 486 | 20231121 | 124200 | 5759817450 | 23150 | 23200 | 23200 | 23150 | 9 |
| 487 | 20231121 | 124100 | 5759609050 | 23200 | 23150 | 23200 | 23150 | 100 |
| 488 | 20231121 | 124000 | 5757293400 | 23100 | 23150 | 23150 | 23100 | 185 |
| 489 | 20231121 | 123900 | 5753015650 | 23150 | 23050 | 23150 | 23050 | 637 |
| 490 | 20231121 | 123800 | 5738305600 | 23100 | 23100 | 23100 | 23100 | 682 |
| 491 | 20231121 | 123700 | 5722551400 | 23100 | 23150 | 23150 | 23100 | 628 |
| 492 | 20231121 | 123600 | 5708038050 | 23150 | 23150 | 23150 | 23100 | 518 |
| 493 | 20231121 | 123500 | 5696050300 | 23150 | 23200 | 23200 | 23150 | 228 |
| 494 | 20231121 | 123400 | 5690767400 | 23200 | 23150 | 23200 | 23100 | 51 |
| 495 | 20231121 | 123300 | 5689588150 | 23150 | 23150 | 23150 | 23150 | 427 |
| 496 | 20231121 | 123200 | 5679703100 | 23200 | 23150 | 23200 | 23150 | 330 |
| 497 | 20231121 | 123100 | 5672062200 | 23150 | 23100 | 23150 | 23100 | 1917 |
| 498 | 20231121 | 123000 | 5627702900 | 23150 | 23150 | 23150 | 23150 | 14 |
| 499 | 20231121 | 122900 | 5627378800 | 23150 | 23150 | 23150 | 23050 | 299 |
| 500 | 20231121 | 122800 | 5620461300 | 23150 | 23150 | 23150 | 23100 | 595 |
| 501 | 20231121 | 122700 | 5606688350 | 23100 | 23100 | 23150 | 23000 | 3236 |
| 502 | 20231121 | 122600 | 5532146850 | 23100 | 23100 | 23100 | 23050 | 1053 |
| 503 | 20231121 | 122500 | 5507853600 | 23100 | 23100 | 23150 | 23100 | 1695 |
| 504 | 20231121 | 122400 | 5468632900 | 23200 | 23200 | 23200 | 23200 | 10 |
| 505 | 20231121 | 122300 | 5468400900 | 23200 | 23150 | 23200 | 23150 | 110 |
| 506 | 20231121 | 122200 | 5465854350 | 23150 | 23150 | 23150 | 23100 | 431 |
| 507 | 20231121 | 122100 | 5455879200 | 23150 | 23150 | 23150 | 23150 | 104 |
| 508 | 20231121 | 122000 | 5453471600 | 23150 | 23150 | 23200 | 23100 | 199 |
| 509 | 20231121 | 121900 | 5448865950 | 23200 | 23150 | 23200 | 23150 | 155 |
| 510 | 20231121 | 121800 | 5445277650 | 23150 | 23150 | 23150 | 23150 | 1610 |
| 511 | 20231121 | 121700 | 5408006150 | 23150 | 23150 | 23150 | 23100 | 463 |
| 512 | 20231121 | 121600 | 5397287800 | 23100 | 23050 | 23100 | 23050 | 497 |
| 513 | 20231121 | 121500 | 5385811500 | 23050 | 23100 | 23100 | 23050 | 91 |
| 514 | 20231121 | 121400 | 5383713050 | 23100 | 23100 | 23100 | 23100 | 32 |
| 515 | 20231121 | 121300 | 5382973850 | 23100 | 23150 | 23200 | 23100 | 286 |
| 516 | 20231121 | 121200 | 5376363800 | 23150 | 23200 | 23250 | 23150 | 1754 |
| 517 | 20231121 | 121100 | 5335703300 | 23200 | 23200 | 23200 | 23150 | 285 |
| 518 | 20231121 | 121000 | 5329105200 | 23200 | 23100 | 23200 | 23100 | 392 |
| 519 | 20231121 | 120900 | 5320029850 | 23150 | 23150 | 23150 | 23100 | 413 |
| 520 | 20231121 | 120800 | 5310482700 | 23100 | 23150 | 23150 | 23100 | 119 |
| 521 | 20231121 | 120700 | 5307732400 | 23100 | 23050 | 23100 | 23000 | 931 |
| 522 | 20231121 | 120600 | 5286289600 | 23050 | 23100 | 23100 | 23000 | 2367 |
| 523 | 20231121 | 120500 | 5231673950 | 23100 | 23100 | 23100 | 23050 | 337 |
| 524 | 20231121 | 120400 | 5223896350 | 23050 | 23100 | 23100 | 23050 | 279 |
| 525 | 20231121 | 120300 | 5217457600 | 23050 | 23050 | 23100 | 23000 | 562 |
| 526 | 20231121 | 120200 | 5204504900 | 23050 | 23050 | 23050 | 23050 | 122 |
| 527 | 20231121 | 120100 | 5201692800 | 23050 | 23100 | 23100 | 23000 | 156 |
| 528 | 20231121 | 120000 | 5198103950 | 23100 | 23050 | 23100 | 23050 | 264 |
| 529 | 20231121 | 115900 | 5192018300 | 23150 | 23150 | 23200 | 23050 | 1136 |
| 530 | 20231121 | 115800 | 5165669100 | 23100 | 23150 | 23200 | 23100 | 440 |
| 531 | 20231121 | 115700 | 5155464200 | 23200 | 23050 | 23200 | 23050 | 612 |
| 532 | 20231121 | 115600 | 5141330700 | 23050 | 23000 | 23050 | 23000 | 347 |
| 533 | 20231121 | 115500 | 5133348650 | 23000 | 23000 | 23000 | 22950 | 185 |
| 534 | 20231121 | 115400 | 5129095500 | 23000 | 22950 | 23000 | 22950 | 108 |
| 535 | 20231121 | 115300 | 5126615900 | 23000 | 23100 | 23100 | 23000 | 1344 |
| 536 | 20231121 | 115200 | 5095703350 | 23000 | 23000 | 23050 | 23000 | 1192 |
| 537 | 20231121 | 115100 | 5068279850 | 23000 | 23050 | 23100 | 23000 | 1132 |
| 538 | 20231121 | 115000 | 5042204000 | 23050 | 23050 | 23100 | 23050 | 914 |
| 539 | 20231121 | 114900 | 5021135800 | 23100 | 23100 | 23100 | 23100 | 82 |
| 540 | 20231121 | 114800 | 5019241600 | 23100 | 23100 | 23100 | 23100 | 1419 |
| 541 | 20231121 | 114700 | 4986462700 | 23100 | 23100 | 23100 | 23050 | 357 |
| 542 | 20231121 | 114600 | 4978224000 | 23200 | 23200 | 23200 | 23200 | 11 |
| 543 | 20231121 | 114500 | 4977968800 | 23100 | 23100 | 23100 | 23100 | 840 |
| 544 | 20231121 | 114400 | 4958564800 | 23100 | 23100 | 23100 | 23100 | 37 |
| 545 | 20231121 | 114300 | 4957710100 | 23100 | 23150 | 23150 | 23100 | 718 |
| 546 | 20231121 | 114200 | 4941119000 | 23150 | 23100 | 23150 | 23100 | 124 |
| 547 | 20231121 | 114100 | 4938253550 | 23150 | 23150 | 23150 | 23100 | 1469 |
| 548 | 20231121 | 114000 | 4904247500 | 23200 | 23150 | 23200 | 23150 | 74 |
| 549 | 20231121 | 113900 | 4902532200 | 23150 | 23100 | 23150 | 23100 | 467 |
| 550 | 20231121 | 113800 | 4891735450 | 23100 | 23150 | 23150 | 23100 | 96 |
| 551 | 20231121 | 113700 | 4889517100 | 23150 | 23150 | 23200 | 23150 | 53 |
| 552 | 20231121 | 113600 | 4888290050 | 23150 | 23100 | 23200 | 23100 | 93 |
| 553 | 20231121 | 113500 | 4886141250 | 23200 | 23050 | 23200 | 23050 | 865 |
| 554 | 20231121 | 113400 | 4866156150 | 23100 | 23100 | 23100 | 23100 | 1058 |
| 555 | 20231121 | 113300 | 4841716350 | 23050 | 23050 | 23100 | 23050 | 445 |
| 556 | 20231121 | 113200 | 4831458750 | 23050 | 23150 | 23150 | 23050 | 580 |
| 557 | 20231121 | 113100 | 4818087200 | 23150 | 23150 | 23150 | 23150 | 19 |
| 558 | 20231121 | 113000 | 4817647350 | 23150 | 23000 | 23200 | 23000 | 276 |
| 559 | 20231121 | 112900 | 4811277600 | 23050 | 23050 | 23050 | 23000 | 1367 |
| 560 | 20231121 | 112800 | 4779775100 | 23050 | 23050 | 23050 | 23000 | 1621 |
| 561 | 20231121 | 112700 | 4742472650 | 23050 | 23050 | 23050 | 23050 | 132 |
| 562 | 20231121 | 112600 | 4739430050 | 23050 | 23100 | 23100 | 23050 | 124 |
| 563 | 20231121 | 112500 | 4736570500 | 23100 | 23100 | 23100 | 23100 | 134 |
| 564 | 20231121 | 112400 | 4733475100 | 23100 | 23050 | 23100 | 23050 | 122 |
| 565 | 20231121 | 112300 | 4730662900 | 23050 | 23050 | 23050 | 23050 | 503 |
| 566 | 20231121 | 112200 | 4719068750 | 23050 | 23100 | 23100 | 23000 | 1403 |
| 567 | 20231121 | 112100 | 4686730600 | 23100 | 23100 | 23100 | 23100 | 698 |
| 568 | 20231121 | 112000 | 4670606800 | 23100 | 23150 | 23150 | 23100 | 220 |
| 569 | 20231121 | 111900 | 4665515150 | 23150 | 23150 | 23150 | 23150 | 752 |
| 570 | 20231121 | 111800 | 4648106350 | 23200 | 23100 | 23200 | 23100 | 224 |
| 571 | 20231121 | 111700 | 4642929250 | 23150 | 23150 | 23150 | 23100 | 161 |
| 572 | 20231121 | 111600 | 4639205050 | 23150 | 23150 | 23150 | 23150 | 508 |
| 573 | 20231121 | 111500 | 4627444850 | 23150 | 23150 | 23200 | 23150 | 328 |
| 574 | 20231121 | 111400 | 4619849900 | 23150 | 23150 | 23200 | 23150 | 145 |
| 575 | 20231121 | 111300 | 4616489550 | 23200 | 23100 | 23200 | 23100 | 1092 |
| 576 | 20231121 | 111200 | 4591221050 | 23100 | 23100 | 23100 | 23050 | 303 |
| 577 | 20231121 | 111100 | 4584221900 | 23100 | 23100 | 23100 | 23100 | 1382 |
| 578 | 20231121 | 111000 | 4552297700 | 23050 | 23050 | 23050 | 23050 | 17 |
| 579 | 20231121 | 110900 | 4551905850 | 23050 | 23100 | 23100 | 23050 | 302 |
| 580 | 20231121 | 110800 | 4544932900 | 23100 | 23100 | 23150 | 23100 | 108 |
| 581 | 20231121 | 110700 | 4542436750 | 23150 | 23100 | 23150 | 23100 | 163 |
| 582 | 20231121 | 110600 | 4538665100 | 23100 | 23100 | 23100 | 23100 | 474 |
| 583 | 20231121 | 110500 | 4527715700 | 23100 | 23150 | 23150 | 23100 | 47 |
| 584 | 20231121 | 110400 | 4526629800 | 23100 | 23100 | 23100 | 23100 | 891 |
| 585 | 20231121 | 110300 | 4506047700 | 23100 | 23050 | 23100 | 23000 | 2331 |
| 586 | 20231121 | 110200 | 4452392850 | 23050 | 23100 | 23100 | 23050 | 56 |
| 587 | 20231121 | 110100 | 4451101850 | 23050 | 23050 | 23100 | 23000 | 367 |
| 588 | 20231121 | 110000 | 4442648050 | 23050 | 23050 | 23050 | 23000 | 196 |
| 589 | 20231121 | 105900 | 4438132600 | 23050 | 23050 | 23100 | 23000 | 1127 |
| 590 | 20231121 | 105800 | 4412204850 | 23100 | 23100 | 23100 | 23100 | 138 |
| 591 | 20231121 | 105700 | 4409017050 | 23000 | 23050 | 23050 | 23000 | 2160 |
| 592 | 20231121 | 105600 | 4359335950 | 23050 | 23050 | 23100 | 23050 | 2714 |
| 593 | 20231121 | 105500 | 4296774850 | 23100 | 23100 | 23100 | 23050 | 870 |
| 594 | 20231121 | 105400 | 4276679700 | 23150 | 23100 | 23150 | 23050 | 550 |
| 595 | 20231121 | 105300 | 4263968550 | 23100 | 23100 | 23100 | 23100 | 422 |
| 596 | 20231121 | 105200 | 4254220350 | 23100 | 23100 | 23100 | 23100 | 326 |
| 597 | 20231121 | 105100 | 4246689750 | 23100 | 23050 | 23100 | 23050 | 421 |
| 598 | 20231121 | 105000 | 4236979750 | 23100 | 23150 | 23200 | 23050 | 1051 |
| 599 | 20231121 | 104900 | 4212702200 | 23150 | 23100 | 23150 | 23100 | 240 |
| 600 | 20231121 | 104800 | 4207148700 | 23100 | 23150 | 23200 | 23100 | 1134 |
| 601 | 20231121 | 104700 | 4180922550 | 23150 | 23100 | 23150 | 23100 | 100 |
| 602 | 20231121 | 104600 | 4178611450 | 23100 | 23100 | 23150 | 23050 | 587 |
| 603 | 20231121 | 104500 | 4165053600 | 23050 | 23050 | 23100 | 23000 | 1358 |
| 604 | 20231121 | 104400 | 4133774600 | 23000 | 23050 | 23050 | 23000 | 1035 |
| 605 | 20231121 | 104300 | 4109920400 | 23050 | 23050 | 23100 | 23050 | 762 |
| 606 | 20231121 | 104200 | 4092353300 | 23050 | 23100 | 23150 | 23050 | 447 |
| 607 | 20231121 | 104100 | 4082033600 | 23150 | 23050 | 23150 | 23000 | 731 |
| 608 | 20231121 | 104000 | 4065188100 | 23050 | 22950 | 23050 | 22950 | 1948 |
| 609 | 20231121 | 103900 | 4020385700 | 22950 | 23050 | 23050 | 22900 | 10121 |
| 610 | 20231121 | 103800 | 3787839050 | 23050 | 23100 | 23100 | 23050 | 4692 |
| 611 | 20231121 | 103700 | 3679567700 | 23100 | 23200 | 23200 | 23100 | 1197 |
| 612 | 20231121 | 103600 | 3651852700 | 23200 | 23200 | 23200 | 23150 | 278 |
| 613 | 20231121 | 103500 | 3645416400 | 23200 | 23250 | 23250 | 23200 | 698 |
| 614 | 20231121 | 103400 | 3629222600 | 23200 | 23200 | 23200 | 23150 | 1137 |
| 615 | 20231121 | 103300 | 3602884300 | 23200 | 23150 | 23200 | 23150 | 276 |
| 616 | 20231121 | 103200 | 3596488750 | 23150 | 23200 | 23200 | 23150 | 852 |
| 617 | 20231121 | 103100 | 3576752950 | 23200 | 23250 | 23250 | 23200 | 1884 |
| 618 | 20231121 | 103000 | 3533042600 | 23250 | 23200 | 23250 | 23200 | 131 |
| 619 | 20231121 | 102900 | 3530001700 | 23200 | 23350 | 23350 | 23200 | 169 |
| 620 | 20231121 | 102800 | 3526072050 | 23250 | 23200 | 23250 | 23200 | 308 |
| 621 | 20231121 | 102700 | 3518921150 | 23200 | 23200 | 23250 | 23150 | 1382 |
| 622 | 20231121 | 102600 | 3486854700 | 23200 | 23350 | 23350 | 23200 | 382 |
| 623 | 20231121 | 102500 | 3477966350 | 23350 | 23450 | 23450 | 23350 | 830 |
| 624 | 20231121 | 102400 | 3458569750 | 23450 | 23300 | 23450 | 23250 | 480 |
| 625 | 20231121 | 102300 | 3447390050 | 23250 | 23250 | 23300 | 23250 | 417 |
| 626 | 20231121 | 102200 | 3437694750 | 23200 | 23150 | 23300 | 23150 | 666 |
| 627 | 20231121 | 102100 | 3422228450 | 23200 | 23250 | 23250 | 23200 | 317 |
| 628 | 20231121 | 102000 | 3414868300 | 23150 | 23300 | 23300 | 23150 | 1692 |
| 629 | 20231121 | 101900 | 3375579450 | 23300 | 23350 | 23450 | 23300 | 2598 |
| 630 | 20231121 | 101800 | 3315031650 | 23350 | 23400 | 23500 | 23350 | 2113 |
| 631 | 20231121 | 101700 | 3265665150 | 23350 | 23450 | 23450 | 23350 | 398 |
| 632 | 20231121 | 101600 | 3256350350 | 23450 | 23500 | 23550 | 23450 | 703 |
| 633 | 20231121 | 101500 | 3239840600 | 23500 | 23550 | 23550 | 23450 | 756 |
| 634 | 20231121 | 101400 | 3222071900 | 23500 | 23450 | 23550 | 23450 | 2568 |
| 635 | 20231121 | 101300 | 3161747150 | 23450 | 23500 | 23550 | 23450 | 1869 |
| 636 | 20231121 | 101200 | 3117835100 | 23500 | 23500 | 23500 | 23500 | 1562 |
| 637 | 20231121 | 101100 | 3081128100 | 23500 | 23500 | 23500 | 23450 | 943 |
| 638 | 20231121 | 101000 | 3058967800 | 23500 | 23400 | 23500 | 23400 | 644 |
| 639 | 20231121 | 100900 | 3043863750 | 23450 | 23400 | 23500 | 23400 | 1420 |
| 640 | 20231121 | 100800 | 3010561250 | 23350 | 23400 | 23400 | 23350 | 427 |
| 641 | 20231121 | 100700 | 3000571750 | 23350 | 23350 | 23450 | 23350 | 495 |
| 642 | 20231121 | 100600 | 2988990850 | 23400 | 23350 | 23450 | 23350 | 2815 |
| 643 | 20231121 | 100500 | 2923169200 | 23350 | 23250 | 23350 | 23200 | 877 |
| 644 | 20231121 | 100400 | 2902756650 | 23200 | 23200 | 23250 | 23200 | 1497 |
| 645 | 20231121 | 100300 | 2867999800 | 23200 | 23250 | 23250 | 23200 | 951 |
| 646 | 20231121 | 100200 | 2845934450 | 23200 | 23200 | 23200 | 23150 | 415 |
| 647 | 20231121 | 100100 | 2836309950 | 23250 | 23250 | 23300 | 23200 | 119 |
| 648 | 20231121 | 100000 | 2833543150 | 23250 | 23250 | 23250 | 23150 | 1848 |
| 649 | 20231121 | 095900 | 2790662750 | 23250 | 23150 | 23250 | 23150 | 640 |
| 650 | 20231121 | 095800 | 2775818450 | 23150 | 23150 | 23150 | 23100 | 449 |
| 651 | 20231121 | 095700 | 2765428250 | 23150 | 23100 | 23150 | 23050 | 573 |
| 652 | 20231121 | 095600 | 2752203450 | 23100 | 23050 | 23100 | 23050 | 693 |
| 653 | 20231121 | 095500 | 2736228000 | 23050 | 23100 | 23150 | 23050 | 1862 |
| 654 | 20231121 | 095400 | 2693250750 | 23100 | 23100 | 23150 | 23050 | 559 |
| 655 | 20231121 | 095300 | 2680349250 | 23100 | 23150 | 23150 | 23100 | 688 |
| 656 | 20231121 | 095200 | 2664456200 | 23150 | 23200 | 23200 | 23100 | 245 |
| 657 | 20231121 | 095100 | 2658785450 | 23150 | 23100 | 23300 | 23050 | 618 |
| 658 | 20231121 | 095000 | 2644459100 | 23100 | 23100 | 23150 | 23050 | 639 |
| 659 | 20231121 | 094900 | 2629722050 | 23150 | 23150 | 23200 | 23050 | 602 |
| 660 | 20231121 | 094800 | 2615807150 | 23150 | 23100 | 23200 | 23100 | 303 |
| 661 | 20231121 | 094700 | 2608799000 | 23150 | 23150 | 23150 | 23100 | 168 |
| 662 | 20231121 | 094600 | 2604911350 | 23150 | 23100 | 23150 | 23050 | 269 |
| 663 | 20231121 | 094500 | 2598697500 | 23050 | 23050 | 23100 | 23000 | 342 |
| 664 | 20231121 | 094400 | 2590811500 | 23000 | 23100 | 23150 | 23000 | 3503 |
| 665 | 20231121 | 094300 | 2510114400 | 23100 | 23200 | 23200 | 23100 | 177 |
| 666 | 20231121 | 094200 | 2506021100 | 23200 | 23200 | 23250 | 23050 | 1757 |
| 667 | 20231121 | 094100 | 2465375700 | 23250 | 23250 | 23300 | 23250 | 288 |
| 668 | 20231121 | 094000 | 2458677350 | 23250 | 23300 | 23350 | 23250 | 428 |
| 669 | 20231121 | 093900 | 2448703150 | 23300 | 23300 | 23350 | 23250 | 811 |
| 670 | 20231121 | 093800 | 2429786100 | 23250 | 23050 | 23250 | 23050 | 8539 |
| 671 | 20231121 | 093700 | 2231950200 | 23100 | 23000 | 23100 | 23000 | 2522 |
| 672 | 20231121 | 093600 | 2173927350 | 23000 | 23100 | 23200 | 23000 | 2027 |
| 673 | 20231121 | 093500 | 2127122250 | 23050 | 23050 | 23100 | 23050 | 1301 |
| 674 | 20231121 | 093400 | 2097079200 | 23100 | 22900 | 23100 | 22900 | 1667 |
| 675 | 20231121 | 093300 | 2058757100 | 22900 | 23150 | 23150 | 22850 | 11530 |
| 676 | 20231121 | 093200 | 1793526700 | 23150 | 23250 | 23250 | 23100 | 4330 |
| 677 | 20231121 | 093100 | 1693303850 | 23250 | 23200 | 23250 | 23200 | 579 |
| 678 | 20231121 | 093000 | 1679869350 | 23250 | 23250 | 23300 | 23150 | 864 |
| 679 | 20231121 | 092900 | 1659797800 | 23250 | 23200 | 23250 | 23150 | 796 |
| 680 | 20231121 | 092800 | 1641337750 | 23200 | 23150 | 23200 | 23050 | 1596 |
| 681 | 20231121 | 092700 | 1604443350 | 23100 | 23050 | 23150 | 23000 | 3579 |
| 682 | 20231121 | 092600 | 1521840450 | 23050 | 23300 | 23300 | 23000 | 13792 |
| 683 | 20231121 | 092500 | 1203537550 | 23250 | 23300 | 23300 | 23250 | 1092 |
| 684 | 20231121 | 092400 | 1178129900 | 23250 | 23350 | 23400 | 23250 | 2080 |
| 685 | 20231121 | 092300 | 1129666600 | 23350 | 23450 | 23500 | 23350 | 1474 |
| 686 | 20231121 | 092200 | 1095217050 | 23450 | 23500 | 23500 | 23400 | 1071 |
| 687 | 20231121 | 092100 | 1070144600 | 23400 | 23400 | 23500 | 23350 | 1249 |
| 688 | 20231121 | 092000 | 1040878700 | 23350 | 23350 | 23400 | 23350 | 774 |
| 689 | 20231121 | 091900 | 1022801050 | 23350 | 23350 | 23350 | 23300 | 1623 |
| 690 | 20231121 | 091800 | 984954100 | 23400 | 23400 | 23400 | 23300 | 2087 |
| 691 | 20231121 | 091700 | 936173050 | 23400 | 23500 | 23550 | 23350 | 1631 |
| 692 | 20231121 | 091600 | 898021900 | 23500 | 23550 | 23550 | 23450 | 3890 |
| 693 | 20231121 | 091500 | 806643850 | 23550 | 23550 | 23650 | 23500 | 755 |
| 694 | 20231121 | 091400 | 788852100 | 23550 | 23600 | 23650 | 23550 | 726 |
| 695 | 20231121 | 091300 | 771747200 | 23600 | 23650 | 23650 | 23500 | 555 |
| 696 | 20231121 | 091200 | 758678250 | 23500 | 23750 | 23850 | 23450 | 3210 |
| 697 | 20231121 | 091100 | 682977500 | 23750 | 23750 | 23750 | 23600 | 682 |
| 698 | 20231121 | 091000 | 666819800 | 23650 | 23600 | 23700 | 23600 | 450 |
| 699 | 20231121 | 090900 | 656182850 | 23650 | 23650 | 23650 | 23600 | 866 |
| 700 | 20231121 | 090800 | 635727050 | 23650 | 23650 | 23650 | 23550 | 1366 |
| 701 | 20231121 | 090700 | 603468000 | 23550 | 23600 | 23650 | 23450 | 3048 |
| 702 | 20231121 | 090600 | 531837900 | 23500 | 23550 | 23650 | 23500 | 2694 |
| 703 | 20231121 | 090500 | 468349250 | 23550 | 23750 | 23750 | 23550 | 2015 |
| 704 | 20231121 | 090400 | 420754200 | 23800 | 23700 | 23850 | 23650 | 2286 |
| 705 | 20231121 | 090300 | 366581700 | 23700 | 24050 | 24150 | 23700 | 3066 |
| 706 | 20231121 | 090200 | 293083200 | 24050 | 24350 | 24400 | 23950 | 2043 |
| 707 | 20231121 | 090100 | 243658800 | 24350 | 23950 | 24450 | 23950 | 3319 |
| 708 | 20231121 | 090000 | 163602850 | 23750 | 23950 | 23950 | 23750 | 6608 |