39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 210600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 3 | 20231121 | 210500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20231121 | 210400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20231121 | 210300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20231121 | 210200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20231121 | 210100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20231121 | 210000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20231121 | 205900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20231121 | 205800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20231121 | 205700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20231121 | 205600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20231121 | 205500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20231121 | 205400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20231121 | 205300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20231121 | 205200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20231121 | 205100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20231121 | 205000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20231121 | 204900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20231121 | 204800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20231121 | 204700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20231121 | 204600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20231121 | 204500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20231121 | 204400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20231121 | 204300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20231121 | 204200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20231121 | 204100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20231121 | 204000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20231121 | 203900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20231121 | 203800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20231121 | 203700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20231121 | 203600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 33 | 20231121 | 203500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20231121 | 203400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20231121 | 203300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20231121 | 203200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20231121 | 203100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20231121 | 203000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20231121 | 202900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20231121 | 202800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20231121 | 202700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20231121 | 202600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20231121 | 202500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20231121 | 202400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20231121 | 202300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20231121 | 202200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20231121 | 202100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20231121 | 202000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20231121 | 201900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20231121 | 201800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20231121 | 201700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20231121 | 201600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20231121 | 201500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20231121 | 201400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20231121 | 201300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20231121 | 201200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20231121 | 201100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20231121 | 201000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20231121 | 200900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20231121 | 200800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20231121 | 200700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20231121 | 200600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 63 | 20231121 | 200500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20231121 | 200400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20231121 | 200300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20231121 | 200200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20231121 | 200100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20231121 | 200000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20231121 | 195900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20231121 | 195800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20231121 | 195700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20231121 | 195600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20231121 | 195500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20231121 | 195400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20231121 | 195300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20231121 | 195200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20231121 | 195100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20231121 | 195000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20231121 | 194900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20231121 | 194800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20231121 | 194700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20231121 | 194600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20231121 | 194500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20231121 | 194400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20231121 | 194300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20231121 | 194200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20231121 | 194100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20231121 | 194000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20231121 | 193900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20231121 | 193800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20231121 | 193700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20231121 | 193600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 93 | 20231121 | 193500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20231121 | 193400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20231121 | 193300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20231121 | 193200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20231121 | 193100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20231121 | 193000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20231121 | 192900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20231121 | 192800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20231121 | 192700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20231121 | 192600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20231121 | 192500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20231121 | 192400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20231121 | 192300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20231121 | 192200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20231121 | 192100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20231121 | 192000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20231121 | 191900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20231121 | 191800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20231121 | 191700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20231121 | 191600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20231121 | 191500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20231121 | 191400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20231121 | 191300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20231121 | 191200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20231121 | 191100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20231121 | 191000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20231121 | 190900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20231121 | 190800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20231121 | 190700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20231121 | 190600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 123 | 20231121 | 190500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20231121 | 190400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20231121 | 190300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20231121 | 190200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20231121 | 190100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20231121 | 190000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20231121 | 185900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20231121 | 185800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20231121 | 185700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20231121 | 185600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20231121 | 185500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20231121 | 185400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20231121 | 185300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20231121 | 185200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20231121 | 185100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20231121 | 185000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20231121 | 184900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20231121 | 184800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20231121 | 184700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20231121 | 184600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20231121 | 184500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20231121 | 184400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20231121 | 184300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20231121 | 184200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20231121 | 184100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20231121 | 184000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20231121 | 183900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20231121 | 183800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20231121 | 183700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20231121 | 183600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 153 | 20231121 | 183500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20231121 | 183400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20231121 | 183300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20231121 | 183200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20231121 | 183100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20231121 | 183000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20231121 | 182900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20231121 | 182800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20231121 | 182700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20231121 | 182600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20231121 | 182500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20231121 | 182400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20231121 | 182300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20231121 | 182200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20231121 | 182100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20231121 | 182000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20231121 | 181900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20231121 | 181800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20231121 | 181700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20231121 | 181600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20231121 | 181500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20231121 | 181400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20231121 | 181300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20231121 | 181200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20231121 | 181100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20231121 | 181000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20231121 | 180900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20231121 | 180800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20231121 | 180700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20231121 | 180600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 183 | 20231121 | 180500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20231121 | 180400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20231121 | 180300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20231121 | 180200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20231121 | 180100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20231121 | 180000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20231121 | 175900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20231121 | 175800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20231121 | 175700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20231121 | 175600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20231121 | 175500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20231121 | 175400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20231121 | 175300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20231121 | 175200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231121 | 175100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231121 | 175000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231121 | 174900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231121 | 174800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231121 | 174700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231121 | 174600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231121 | 174500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231121 | 174400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20231121 | 174300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20231121 | 174200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20231121 | 174100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20231121 | 174000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20231121 | 173900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20231121 | 173800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20231121 | 173700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20231121 | 173600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 213 | 20231121 | 173500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20231121 | 173400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20231121 | 173300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20231121 | 173200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20231121 | 173100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20231121 | 173000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20231121 | 172900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20231121 | 172800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20231121 | 172700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20231121 | 172600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20231121 | 172500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20231121 | 172400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20231121 | 172300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20231121 | 172200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20231121 | 172100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20231121 | 172000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20231121 | 171900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20231121 | 171800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20231121 | 171700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20231121 | 171600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20231121 | 171500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20231121 | 171400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20231121 | 171300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20231121 | 171200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20231121 | 171100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20231121 | 171000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20231121 | 170900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20231121 | 170800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20231121 | 170700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20231121 | 170600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 243 | 20231121 | 170500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20231121 | 170400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20231121 | 170300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20231121 | 170200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20231121 | 170100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20231121 | 170000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20231121 | 165900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20231121 | 165800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20231121 | 165700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20231121 | 165600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20231121 | 165500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20231121 | 165400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20231121 | 165300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20231121 | 165200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20231121 | 165100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20231121 | 165000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20231121 | 164900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20231121 | 164800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20231121 | 164700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20231121 | 164600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20231121 | 164500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20231121 | 164400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20231121 | 164300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20231121 | 164200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20231121 | 164100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20231121 | 164000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20231121 | 163900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20231121 | 163800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20231121 | 163700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20231121 | 163600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 273 | 20231121 | 163500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20231121 | 163400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20231121 | 163300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20231121 | 163200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20231121 | 163100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20231121 | 163000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20231121 | 162900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20231121 | 162800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20231121 | 162700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20231121 | 162600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20231121 | 162500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20231121 | 162400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20231121 | 162300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20231121 | 162200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20231121 | 162100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20231121 | 162000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20231121 | 161900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20231121 | 161800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20231121 | 161700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20231121 | 161600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20231121 | 161500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20231121 | 161400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20231121 | 161300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20231121 | 161200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20231121 | 161100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20231121 | 161000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20231121 | 160900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20231121 | 160800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20231121 | 160700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20231121 | 160600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 303 | 20231121 | 160500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20231121 | 160400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20231121 | 160300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20231121 | 160200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20231121 | 160100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20231121 | 160000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20231121 | 155900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20231121 | 155800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20231121 | 155700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20231121 | 155600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20231121 | 155500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20231121 | 155400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20231121 | 155300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20231121 | 155200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20231121 | 155100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20231121 | 155000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20231121 | 154900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20231121 | 154800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20231121 | 154700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20231121 | 154600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20231121 | 154500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20231121 | 154400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 325 | 20231121 | 154300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 326 | 20231121 | 154200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 327 | 20231121 | 154100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 328 | 20231121 | 154000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 329 | 20231121 | 153900 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 330 | 20231121 | 153800 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 331 | 20231121 | 153700 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20231121 | 153600 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 333 | 20231121 | 153500 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20231121 | 153400 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20231121 | 153300 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 336 | 20231121 | 153200 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 337 | 20231121 | 153100 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 0 |
| 338 | 20231121 | 153000 | 28401615050 | 39200 | 39200 | 39200 | 39200 | 7904 |
| 339 | 20231121 | 152900 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 340 | 20231121 | 152800 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 341 | 20231121 | 152700 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 342 | 20231121 | 152600 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 343 | 20231121 | 152500 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 344 | 20231121 | 152400 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 345 | 20231121 | 152300 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 346 | 20231121 | 152200 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 347 | 20231121 | 152100 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 348 | 20231121 | 152000 | 28091778250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 349 | 20231121 | 151900 | 28091778250 | 39100 | 39050 | 39150 | 38900 | 3911 |
| 350 | 20231121 | 151800 | 27939175200 | 39050 | 38950 | 39100 | 38900 | 1816 |
| 351 | 20231121 | 151700 | 27868277150 | 38950 | 39300 | 39300 | 38950 | 2999 |
| 352 | 20231121 | 151600 | 27751127050 | 39250 | 39350 | 39400 | 39200 | 1268 |
| 353 | 20231121 | 151500 | 27701299350 | 39350 | 39300 | 39400 | 39300 | 779 |
| 354 | 20231121 | 151400 | 27670647650 | 39300 | 39300 | 39350 | 39250 | 700 |
| 355 | 20231121 | 151300 | 27643130950 | 39300 | 39200 | 39300 | 39150 | 1012 |
| 356 | 20231121 | 151200 | 27603410400 | 39200 | 39250 | 39350 | 39150 | 787 |
| 357 | 20231121 | 151100 | 27572554050 | 39250 | 39250 | 39350 | 39150 | 1145 |
| 358 | 20231121 | 151000 | 27527650650 | 39200 | 39200 | 39250 | 39100 | 1821 |
| 359 | 20231121 | 150900 | 27456339700 | 39150 | 39300 | 39300 | 39100 | 2236 |
| 360 | 20231121 | 150800 | 27368717050 | 39350 | 39350 | 39450 | 39250 | 1057 |
| 361 | 20231121 | 150700 | 27327127100 | 39300 | 39350 | 39500 | 39300 | 1403 |
| 362 | 20231121 | 150600 | 27271865550 | 39350 | 39450 | 39500 | 39350 | 1159 |
| 363 | 20231121 | 150500 | 27226183000 | 39350 | 39350 | 39450 | 39250 | 2023 |
| 364 | 20231121 | 150400 | 27146516550 | 39400 | 39500 | 39500 | 39350 | 1215 |
| 365 | 20231121 | 150300 | 27098608700 | 39450 | 39500 | 39550 | 39450 | 754 |
| 366 | 20231121 | 150200 | 27068815950 | 39500 | 39500 | 39500 | 39450 | 944 |
| 367 | 20231121 | 150100 | 27031536800 | 39500 | 39500 | 39550 | 39450 | 813 |
| 368 | 20231121 | 150000 | 26999443650 | 39500 | 39500 | 39550 | 39450 | 1056 |
| 369 | 20231121 | 145900 | 26957723800 | 39500 | 39350 | 39500 | 39350 | 857 |
| 370 | 20231121 | 145800 | 26923932400 | 39400 | 39500 | 39500 | 39400 | 935 |
| 371 | 20231121 | 145700 | 26887062400 | 39500 | 39450 | 39500 | 39400 | 713 |
| 372 | 20231121 | 145600 | 26858926750 | 39450 | 39350 | 39450 | 39250 | 1090 |
| 373 | 20231121 | 145500 | 26816050500 | 39400 | 39400 | 39450 | 39300 | 686 |
| 374 | 20231121 | 145400 | 26789015700 | 39300 | 39350 | 39450 | 39250 | 1718 |
| 375 | 20231121 | 145300 | 26721442800 | 39300 | 39500 | 39550 | 39300 | 1112 |
| 376 | 20231121 | 145200 | 26677575950 | 39550 | 39550 | 39550 | 39250 | 1825 |
| 377 | 20231121 | 145100 | 26605572500 | 39550 | 39600 | 39650 | 39550 | 828 |
| 378 | 20231121 | 145000 | 26572796100 | 39650 | 39600 | 39650 | 39550 | 496 |
| 379 | 20231121 | 144900 | 26553145700 | 39600 | 39650 | 39650 | 39550 | 930 |
| 380 | 20231121 | 144800 | 26516293300 | 39700 | 39650 | 39700 | 39600 | 1235 |
| 381 | 20231121 | 144700 | 26467299050 | 39650 | 39600 | 39700 | 39600 | 1101 |
| 382 | 20231121 | 144600 | 26423662350 | 39650 | 39650 | 39700 | 39650 | 721 |
| 383 | 20231121 | 144500 | 26395056950 | 39650 | 39650 | 39650 | 39600 | 1317 |
| 384 | 20231121 | 144400 | 26342863950 | 39650 | 39550 | 39650 | 39550 | 909 |
| 385 | 20231121 | 144300 | 26306855000 | 39550 | 39350 | 39600 | 39300 | 1542 |
| 386 | 20231121 | 144200 | 26246007050 | 39300 | 39500 | 39550 | 39300 | 2595 |
| 387 | 20231121 | 144100 | 26143736700 | 39500 | 39500 | 39600 | 39500 | 829 |
| 388 | 20231121 | 144000 | 26110956550 | 39500 | 39500 | 39550 | 39450 | 1490 |
| 389 | 20231121 | 143900 | 26052122600 | 39500 | 39550 | 39600 | 39500 | 935 |
| 390 | 20231121 | 143800 | 26015142000 | 39600 | 39600 | 39600 | 39450 | 1750 |
| 391 | 20231121 | 143700 | 25945983450 | 39600 | 39600 | 39750 | 39550 | 2883 |
| 392 | 20231121 | 143600 | 25831638300 | 39650 | 39500 | 39650 | 39500 | 1869 |
| 393 | 20231121 | 143500 | 25757661200 | 39500 | 39450 | 39550 | 39400 | 913 |
| 394 | 20231121 | 143400 | 25721605000 | 39300 | 39300 | 39450 | 39200 | 2185 |
| 395 | 20231121 | 143300 | 25635753450 | 39500 | 39600 | 39700 | 39100 | 5603 |
| 396 | 20231121 | 143200 | 25414445400 | 39600 | 39650 | 39650 | 39350 | 3410 |
| 397 | 20231121 | 143100 | 25279686750 | 39500 | 39550 | 39700 | 39500 | 7838 |
| 398 | 20231121 | 143000 | 24969137750 | 39550 | 39150 | 39550 | 39150 | 5972 |
| 399 | 20231121 | 142900 | 24733850750 | 39150 | 39200 | 39200 | 39050 | 1391 |
| 400 | 20231121 | 142800 | 24679416350 | 39200 | 39050 | 39250 | 39000 | 1130 |
| 401 | 20231121 | 142700 | 24635237050 | 39050 | 39300 | 39350 | 39000 | 3953 |
| 402 | 20231121 | 142600 | 24480452250 | 39300 | 39300 | 39350 | 39300 | 692 |
| 403 | 20231121 | 142500 | 24453234800 | 39300 | 39150 | 39350 | 39150 | 1417 |
| 404 | 20231121 | 142400 | 24397602550 | 39150 | 39250 | 39300 | 39150 | 1343 |
| 405 | 20231121 | 142300 | 24344908800 | 39300 | 39300 | 39350 | 39200 | 2818 |
| 406 | 20231121 | 142200 | 24234203850 | 39300 | 39150 | 39300 | 39100 | 2384 |
| 407 | 20231121 | 142100 | 24140684300 | 39150 | 39150 | 39200 | 39100 | 1980 |
| 408 | 20231121 | 142000 | 24063146450 | 39100 | 39100 | 39150 | 39050 | 1225 |
| 409 | 20231121 | 141900 | 24015226400 | 39100 | 39000 | 39150 | 39000 | 1452 |
| 410 | 20231121 | 141800 | 23958474450 | 38950 | 39000 | 39100 | 38950 | 3169 |
| 411 | 20231121 | 141700 | 23834711450 | 39000 | 38950 | 39100 | 38900 | 3545 |
| 412 | 20231121 | 141600 | 23696373400 | 38950 | 38900 | 38950 | 38850 | 1072 |
| 413 | 20231121 | 141500 | 23654679800 | 38850 | 38850 | 38900 | 38800 | 2378 |
| 414 | 20231121 | 141400 | 23562295250 | 38900 | 38700 | 38900 | 38700 | 2171 |
| 415 | 20231121 | 141300 | 23478003600 | 38550 | 38600 | 38650 | 38350 | 2395 |
| 416 | 20231121 | 141200 | 23385925450 | 38600 | 38600 | 38650 | 38450 | 1647 |
| 417 | 20231121 | 141100 | 23322444150 | 38600 | 38650 | 38650 | 38600 | 700 |
| 418 | 20231121 | 141000 | 23295413950 | 38700 | 38800 | 38800 | 38650 | 1992 |
| 419 | 20231121 | 140900 | 23218229900 | 38800 | 38700 | 38800 | 38650 | 1753 |
| 420 | 20231121 | 140800 | 23150312300 | 38700 | 38700 | 38700 | 38650 | 669 |
| 421 | 20231121 | 140700 | 23124432050 | 38700 | 38600 | 38750 | 38600 | 939 |
| 422 | 20231121 | 140600 | 23088107950 | 38550 | 38700 | 38700 | 38550 | 771 |
| 423 | 20231121 | 140500 | 23058303650 | 38700 | 38400 | 38750 | 38400 | 1048 |
| 424 | 20231121 | 140400 | 23017840450 | 38400 | 38350 | 38400 | 38350 | 635 |
| 425 | 20231121 | 140300 | 22993459100 | 38400 | 38300 | 38400 | 38200 | 1319 |
| 426 | 20231121 | 140200 | 22942986150 | 38350 | 38300 | 38350 | 38200 | 862 |
| 427 | 20231121 | 140100 | 22909992700 | 38300 | 38350 | 38350 | 38300 | 849 |
| 428 | 20231121 | 140000 | 22877459200 | 38300 | 38400 | 38400 | 38300 | 807 |
| 429 | 20231121 | 135900 | 22846538500 | 38350 | 38350 | 38400 | 38350 | 305 |
| 430 | 20231121 | 135800 | 22834839200 | 38350 | 38400 | 38400 | 38350 | 225 |
| 431 | 20231121 | 135700 | 22826210200 | 38400 | 38350 | 38400 | 38350 | 511 |
| 432 | 20231121 | 135600 | 22806612200 | 38350 | 38350 | 38400 | 38300 | 757 |
| 433 | 20231121 | 135500 | 22777586700 | 38350 | 38400 | 38400 | 38350 | 194 |
| 434 | 20231121 | 135400 | 22770142250 | 38400 | 38400 | 38450 | 38350 | 885 |
| 435 | 20231121 | 135300 | 22736167800 | 38400 | 38350 | 38450 | 38350 | 858 |
| 436 | 20231121 | 135200 | 22703234600 | 38300 | 38550 | 38550 | 38250 | 2146 |
| 437 | 20231121 | 135100 | 22620823350 | 38500 | 38600 | 38650 | 38450 | 1671 |
| 438 | 20231121 | 135000 | 22556413550 | 38600 | 38800 | 38800 | 38600 | 4502 |
| 439 | 20231121 | 134900 | 22382053450 | 38800 | 38750 | 38800 | 38650 | 2084 |
| 440 | 20231121 | 134800 | 22301296450 | 38750 | 38650 | 38800 | 38650 | 6103 |
| 441 | 20231121 | 134700 | 22064957050 | 38600 | 38600 | 38650 | 38550 | 2254 |
| 442 | 20231121 | 134600 | 21977936400 | 38550 | 38550 | 38750 | 38550 | 2972 |
| 443 | 20231121 | 134500 | 21863115450 | 38550 | 38500 | 38600 | 38400 | 4609 |
| 444 | 20231121 | 134400 | 21685587650 | 38500 | 38250 | 38500 | 38250 | 3314 |
| 445 | 20231121 | 134300 | 21558518400 | 38250 | 38150 | 38300 | 38150 | 928 |
| 446 | 20231121 | 134200 | 21523055450 | 38150 | 38050 | 38150 | 38050 | 315 |
| 447 | 20231121 | 134100 | 21511053000 | 38100 | 38100 | 38100 | 38100 | 215 |
| 448 | 20231121 | 134000 | 21502861500 | 38050 | 38000 | 38050 | 37950 | 1599 |
| 449 | 20231121 | 133900 | 21442079300 | 38050 | 38000 | 38050 | 38000 | 1610 |
| 450 | 20231121 | 133800 | 21380898200 | 38000 | 38000 | 38050 | 38000 | 1188 |
| 451 | 20231121 | 133700 | 21335753700 | 37950 | 38050 | 38050 | 37950 | 867 |
| 452 | 20231121 | 133600 | 21302814200 | 38050 | 38000 | 38100 | 37950 | 730 |
| 453 | 20231121 | 133500 | 21275072700 | 38050 | 38000 | 38050 | 38000 | 1097 |
| 454 | 20231121 | 133400 | 21233386350 | 38050 | 38100 | 38100 | 38050 | 124 |
| 455 | 20231121 | 133300 | 21228662150 | 38100 | 38000 | 38100 | 38000 | 144 |
| 456 | 20231121 | 133200 | 21223179650 | 38050 | 38050 | 38150 | 37950 | 1326 |
| 457 | 20231121 | 133100 | 21172745500 | 38000 | 38050 | 38050 | 38000 | 865 |
| 458 | 20231121 | 133000 | 21139875300 | 38000 | 38050 | 38050 | 38000 | 852 |
| 459 | 20231121 | 132900 | 21107497850 | 38050 | 38000 | 38050 | 38000 | 300 |
| 460 | 20231121 | 132800 | 21096097500 | 38000 | 38000 | 38050 | 37950 | 1378 |
| 461 | 20231121 | 132700 | 21043734850 | 38000 | 38000 | 38050 | 38000 | 142 |
| 462 | 20231121 | 132600 | 21038334950 | 38050 | 38000 | 38050 | 38000 | 190 |
| 463 | 20231121 | 132500 | 21031108000 | 38000 | 38000 | 38050 | 38000 | 310 |
| 464 | 20231121 | 132400 | 21019326150 | 38050 | 38000 | 38050 | 38000 | 3007 |
| 465 | 20231121 | 132300 | 20905058900 | 38000 | 38050 | 38100 | 38000 | 2078 |
| 466 | 20231121 | 132200 | 20826091650 | 38000 | 38050 | 38100 | 38000 | 611 |
| 467 | 20231121 | 132100 | 20802843150 | 38050 | 38050 | 38100 | 38000 | 359 |
| 468 | 20231121 | 132000 | 20789183400 | 38050 | 38050 | 38100 | 38000 | 308 |
| 469 | 20231121 | 131900 | 20777463950 | 38050 | 38000 | 38050 | 38000 | 706 |
| 470 | 20231121 | 131800 | 20750609150 | 38050 | 38100 | 38100 | 38000 | 302 |
| 471 | 20231121 | 131700 | 20739122750 | 38100 | 38050 | 38200 | 38000 | 1764 |
| 472 | 20231121 | 131600 | 20671970050 | 38050 | 38000 | 38200 | 38000 | 2100 |
| 473 | 20231121 | 131500 | 20592144050 | 38000 | 38000 | 38050 | 37950 | 1450 |
| 474 | 20231121 | 131400 | 20537047950 | 38000 | 38000 | 38050 | 37950 | 1008 |
| 475 | 20231121 | 131300 | 20498751950 | 37950 | 38000 | 38100 | 37900 | 2209 |
| 476 | 20231121 | 131200 | 20414905550 | 38000 | 38000 | 38100 | 38000 | 402 |
| 477 | 20231121 | 131100 | 20399626300 | 38000 | 38000 | 38050 | 37950 | 969 |
| 478 | 20231121 | 131000 | 20362826700 | 37950 | 38050 | 38050 | 37950 | 909 |
| 479 | 20231121 | 130900 | 20328297000 | 38000 | 38000 | 38050 | 38000 | 282 |
| 480 | 20231121 | 130800 | 20317576900 | 38000 | 38000 | 38100 | 37950 | 1293 |
| 481 | 20231121 | 130700 | 20268440050 | 38000 | 38050 | 38050 | 38000 | 1210 |
| 482 | 20231121 | 130600 | 20222457300 | 38050 | 38050 | 38100 | 38050 | 984 |
| 483 | 20231121 | 130500 | 20184977100 | 38050 | 38000 | 38100 | 38000 | 433 |
| 484 | 20231121 | 130400 | 20168507050 | 38000 | 38050 | 38100 | 37950 | 3646 |
| 485 | 20231121 | 130300 | 20029994800 | 38050 | 38000 | 38100 | 38000 | 560 |
| 486 | 20231121 | 130200 | 20008704600 | 38000 | 38050 | 38100 | 38000 | 152 |
| 487 | 20231121 | 130100 | 20002926000 | 38050 | 38000 | 38100 | 38000 | 2867 |
| 488 | 20231121 | 130000 | 19893962550 | 38000 | 38100 | 38150 | 38000 | 3727 |
| 489 | 20231121 | 125900 | 19752081550 | 38100 | 38150 | 38150 | 38100 | 196 |
| 490 | 20231121 | 125800 | 19744606200 | 38200 | 38150 | 38200 | 38150 | 448 |
| 491 | 20231121 | 125700 | 19727514700 | 38150 | 38200 | 38200 | 38150 | 492 |
| 492 | 20231121 | 125600 | 19708732500 | 38150 | 38100 | 38150 | 38100 | 477 |
| 493 | 20231121 | 125500 | 19690540600 | 38100 | 38200 | 38200 | 38100 | 163 |
| 494 | 20231121 | 125400 | 19684326300 | 38100 | 38150 | 38200 | 38100 | 505 |
| 495 | 20231121 | 125300 | 19665061150 | 38200 | 38150 | 38200 | 38150 | 275 |
| 496 | 20231121 | 125200 | 19654565350 | 38150 | 38200 | 38200 | 38100 | 817 |
| 497 | 20231121 | 125100 | 19623397950 | 38150 | 38150 | 38250 | 38150 | 220 |
| 498 | 20231121 | 125000 | 19615003350 | 38200 | 38200 | 38250 | 38150 | 180 |
| 499 | 20231121 | 124900 | 19608127000 | 38250 | 38150 | 38250 | 38150 | 844 |
| 500 | 20231121 | 124800 | 19575878300 | 38150 | 38200 | 38250 | 38150 | 228 |
| 501 | 20231121 | 124700 | 19567169100 | 38250 | 38200 | 38250 | 38200 | 285 |
| 502 | 20231121 | 124600 | 19556281300 | 38200 | 38250 | 38250 | 38150 | 613 |
| 503 | 20231121 | 124500 | 19532864150 | 38200 | 38200 | 38250 | 38150 | 799 |
| 504 | 20231121 | 124400 | 19502351650 | 38200 | 38200 | 38250 | 38200 | 154 |
| 505 | 20231121 | 124300 | 19496468550 | 38250 | 38200 | 38250 | 38200 | 566 |
| 506 | 20231121 | 124200 | 19474844400 | 38250 | 38200 | 38250 | 38200 | 127 |
| 507 | 20231121 | 124100 | 19469992700 | 38200 | 38200 | 38250 | 38200 | 279 |
| 508 | 20231121 | 124000 | 19459334050 | 38200 | 38200 | 38250 | 38200 | 567 |
| 509 | 20231121 | 123900 | 19437674300 | 38200 | 38150 | 38250 | 38150 | 521 |
| 510 | 20231121 | 123800 | 19417774600 | 38150 | 38200 | 38200 | 38150 | 525 |
| 511 | 20231121 | 123700 | 19397729050 | 38200 | 38200 | 38250 | 38200 | 293 |
| 512 | 20231121 | 123600 | 19386536350 | 38200 | 38200 | 38250 | 38150 | 534 |
| 513 | 20231121 | 123500 | 19366138850 | 38200 | 38200 | 38250 | 38200 | 527 |
| 514 | 20231121 | 123400 | 19346006850 | 38200 | 38200 | 38250 | 38200 | 211 |
| 515 | 20231121 | 123300 | 19337946400 | 38200 | 38250 | 38250 | 38200 | 530 |
| 516 | 20231121 | 123200 | 19317690650 | 38250 | 38200 | 38250 | 38150 | 732 |
| 517 | 20231121 | 123100 | 19289724300 | 38200 | 38250 | 38250 | 38200 | 217 |
| 518 | 20231121 | 123000 | 19281429850 | 38250 | 38200 | 38250 | 38200 | 265 |
| 519 | 20231121 | 122900 | 19271300750 | 38200 | 38200 | 38250 | 38200 | 384 |
| 520 | 20231121 | 122800 | 19256616800 | 38200 | 38200 | 38250 | 38200 | 803 |
| 521 | 20231121 | 122700 | 19225935150 | 38200 | 38250 | 38300 | 38200 | 335 |
| 522 | 20231121 | 122600 | 19213127600 | 38250 | 38250 | 38250 | 38150 | 792 |
| 523 | 20231121 | 122500 | 19182886700 | 38150 | 38200 | 38250 | 38150 | 286 |
| 524 | 20231121 | 122400 | 19171963100 | 38200 | 38200 | 38250 | 38200 | 613 |
| 525 | 20231121 | 122300 | 19148541750 | 38250 | 38200 | 38250 | 38200 | 551 |
| 526 | 20231121 | 122200 | 19127481400 | 38200 | 38300 | 38300 | 38200 | 296 |
| 527 | 20231121 | 122100 | 19116166300 | 38250 | 38250 | 38300 | 38250 | 394 |
| 528 | 20231121 | 122000 | 19101090700 | 38250 | 38200 | 38300 | 38150 | 641 |
| 529 | 20231121 | 121900 | 19076591950 | 38200 | 38200 | 38250 | 38200 | 200 |
| 530 | 20231121 | 121800 | 19068949950 | 38200 | 38100 | 38200 | 38100 | 413 |
| 531 | 20231121 | 121700 | 19053197200 | 38100 | 38050 | 38100 | 38050 | 417 |
| 532 | 20231121 | 121600 | 19037324950 | 38050 | 38050 | 38100 | 38050 | 498 |
| 533 | 20231121 | 121500 | 19018366900 | 38050 | 38100 | 38150 | 38050 | 200 |
| 534 | 20231121 | 121400 | 19010747300 | 38150 | 38100 | 38200 | 38100 | 179 |
| 535 | 20231121 | 121300 | 19003925750 | 38100 | 38100 | 38100 | 38050 | 569 |
| 536 | 20231121 | 121200 | 18982262050 | 38100 | 38050 | 38100 | 38050 | 415 |
| 537 | 20231121 | 121100 | 18966461700 | 38050 | 38100 | 38150 | 38050 | 267 |
| 538 | 20231121 | 121000 | 18956285400 | 38150 | 38100 | 38150 | 38050 | 333 |
| 539 | 20231121 | 120900 | 18943597550 | 38100 | 38150 | 38150 | 38100 | 932 |
| 540 | 20231121 | 120800 | 18908070400 | 38200 | 38200 | 38250 | 38100 | 687 |
| 541 | 20231121 | 120700 | 18881837350 | 38200 | 38100 | 38300 | 38100 | 877 |
| 542 | 20231121 | 120600 | 18848286800 | 38100 | 38000 | 38200 | 38000 | 1046 |
| 543 | 20231121 | 120500 | 18808374550 | 38050 | 38050 | 38100 | 38000 | 548 |
| 544 | 20231121 | 120400 | 18787524200 | 38050 | 38000 | 38050 | 38000 | 574 |
| 545 | 20231121 | 120300 | 18765704150 | 38000 | 38050 | 38050 | 38000 | 1056 |
| 546 | 20231121 | 120200 | 18725555700 | 38000 | 38050 | 38100 | 38000 | 475 |
| 547 | 20231121 | 120100 | 18707489350 | 38050 | 38100 | 38200 | 38050 | 500 |
| 548 | 20231121 | 120000 | 18688460000 | 38050 | 38100 | 38100 | 38050 | 232 |
| 549 | 20231121 | 115900 | 18679627700 | 38100 | 38000 | 38100 | 38000 | 1267 |
| 550 | 20231121 | 115800 | 18631409250 | 38000 | 38000 | 38050 | 38000 | 180 |
| 551 | 20231121 | 115700 | 18624569200 | 38000 | 38000 | 38000 | 38000 | 326 |
| 552 | 20231121 | 115600 | 18612181200 | 38000 | 38000 | 38000 | 38000 | 732 |
| 553 | 20231121 | 115500 | 18584365200 | 38000 | 38000 | 38000 | 38000 | 267 |
| 554 | 20231121 | 115400 | 18574219200 | 38000 | 38000 | 38000 | 38000 | 269 |
| 555 | 20231121 | 115300 | 18563997200 | 38000 | 38000 | 38000 | 38000 | 470 |
| 556 | 20231121 | 115200 | 18546137200 | 38000 | 37950 | 38000 | 37950 | 356 |
| 557 | 20231121 | 115100 | 18532610850 | 37950 | 38000 | 38050 | 37950 | 1217 |
| 558 | 20231121 | 115000 | 18486393550 | 38000 | 37950 | 38000 | 37950 | 491 |
| 559 | 20231121 | 114900 | 18467747950 | 38000 | 38000 | 38050 | 37950 | 415 |
| 560 | 20231121 | 114800 | 18451978450 | 38000 | 38000 | 38000 | 38000 | 494 |
| 561 | 20231121 | 114700 | 18433206450 | 38000 | 37950 | 38050 | 37950 | 401 |
| 562 | 20231121 | 114600 | 18417978850 | 37950 | 38050 | 38050 | 37950 | 1656 |
| 563 | 20231121 | 114500 | 18355093550 | 38050 | 38000 | 38100 | 38000 | 431 |
| 564 | 20231121 | 114400 | 18338690550 | 38000 | 38000 | 38050 | 37950 | 4582 |
| 565 | 20231121 | 114300 | 18164636650 | 38050 | 38050 | 38100 | 38000 | 1524 |
| 566 | 20231121 | 114200 | 18106683000 | 38050 | 38050 | 38100 | 38050 | 820 |
| 567 | 20231121 | 114100 | 18075479950 | 38050 | 38050 | 38100 | 38050 | 594 |
| 568 | 20231121 | 114000 | 18052877550 | 38100 | 38150 | 38200 | 38050 | 582 |
| 569 | 20231121 | 113900 | 18030709750 | 38150 | 38300 | 38300 | 38150 | 1293 |
| 570 | 20231121 | 113800 | 17981271800 | 38300 | 38350 | 38350 | 38250 | 1206 |
| 571 | 20231121 | 113700 | 17935084200 | 38350 | 38300 | 38400 | 38250 | 4262 |
| 572 | 20231121 | 113600 | 17771678150 | 38300 | 38050 | 38400 | 38050 | 3603 |
| 573 | 20231121 | 113500 | 17633620050 | 38050 | 38000 | 38100 | 38000 | 523 |
| 574 | 20231121 | 113400 | 17613720950 | 38000 | 38000 | 38050 | 38000 | 213 |
| 575 | 20231121 | 113300 | 17605625500 | 38000 | 38050 | 38050 | 38000 | 1337 |
| 576 | 20231121 | 113200 | 17554810700 | 38050 | 38000 | 38100 | 38000 | 676 |
| 577 | 20231121 | 113100 | 17529113050 | 38000 | 38000 | 38100 | 38000 | 907 |
| 578 | 20231121 | 113000 | 17494636500 | 38000 | 38050 | 38050 | 37950 | 2812 |
| 579 | 20231121 | 112900 | 17387780250 | 38050 | 38100 | 38100 | 38050 | 1135 |
| 580 | 20231121 | 112800 | 17344586500 | 38100 | 38150 | 38200 | 38100 | 2726 |
| 581 | 20231121 | 112700 | 17240598950 | 38150 | 38200 | 38200 | 38150 | 489 |
| 582 | 20231121 | 112600 | 17221920750 | 38200 | 38150 | 38250 | 38150 | 783 |
| 583 | 20231121 | 112500 | 17192012100 | 38150 | 38150 | 38200 | 38150 | 783 |
| 584 | 20231121 | 112400 | 17162112500 | 38150 | 38100 | 38150 | 38100 | 1167 |
| 585 | 20231121 | 112300 | 17117615250 | 38100 | 38150 | 38150 | 38100 | 529 |
| 586 | 20231121 | 112200 | 17097437650 | 38150 | 38150 | 38200 | 38150 | 459 |
| 587 | 20231121 | 112100 | 17079925850 | 38150 | 38100 | 38150 | 38100 | 387 |
| 588 | 20231121 | 112000 | 17065173150 | 38100 | 38100 | 38150 | 38100 | 55 |
| 589 | 20231121 | 111900 | 17063077350 | 38100 | 38150 | 38150 | 38100 | 546 |
| 590 | 20231121 | 111800 | 17042265700 | 38150 | 38250 | 38300 | 38150 | 1815 |
| 591 | 20231121 | 111700 | 16972857450 | 38300 | 38250 | 38400 | 38250 | 1217 |
| 592 | 20231121 | 111600 | 16926198650 | 38250 | 38250 | 38350 | 38200 | 1050 |
| 593 | 20231121 | 111500 | 16885985450 | 38250 | 38150 | 38300 | 38150 | 187 |
| 594 | 20231121 | 111400 | 16878840300 | 38100 | 38150 | 38250 | 38100 | 540 |
| 595 | 20231121 | 111300 | 16858235150 | 38150 | 38100 | 38250 | 38100 | 320 |
| 596 | 20231121 | 111200 | 16846012550 | 38200 | 38100 | 38200 | 38100 | 536 |
| 597 | 20231121 | 111100 | 16825572550 | 38150 | 38100 | 38150 | 38100 | 363 |
| 598 | 20231121 | 111000 | 16811728500 | 38100 | 38050 | 38150 | 38050 | 152 |
| 599 | 20231121 | 110900 | 16805940900 | 38050 | 38300 | 38300 | 38050 | 777 |
| 600 | 20231121 | 110800 | 16776245800 | 38300 | 38000 | 38300 | 37950 | 1340 |
| 601 | 20231121 | 110700 | 16725220250 | 38050 | 38050 | 38100 | 37900 | 3845 |
| 602 | 20231121 | 110600 | 16579131350 | 38050 | 38150 | 38150 | 38000 | 2408 |
| 603 | 20231121 | 110500 | 16487410000 | 38150 | 38200 | 38200 | 38150 | 541 |
| 604 | 20231121 | 110400 | 16466761750 | 38250 | 38300 | 38400 | 38150 | 2619 |
| 605 | 20231121 | 110300 | 16366440400 | 38300 | 38300 | 38400 | 38100 | 1784 |
| 606 | 20231121 | 110200 | 16298184850 | 38300 | 37950 | 38300 | 37950 | 1366 |
| 607 | 20231121 | 110100 | 16246144250 | 37950 | 37900 | 38050 | 37850 | 646 |
| 608 | 20231121 | 110000 | 16221629150 | 37850 | 37950 | 38050 | 37850 | 2371 |
| 609 | 20231121 | 105900 | 16131719100 | 38000 | 37900 | 38050 | 37900 | 686 |
| 610 | 20231121 | 105800 | 16105656550 | 38000 | 37950 | 38000 | 37800 | 2719 |
| 611 | 20231121 | 105700 | 16002538400 | 37900 | 37850 | 37950 | 37750 | 2350 |
| 612 | 20231121 | 105600 | 15913502400 | 37850 | 37850 | 37900 | 37700 | 5073 |
| 613 | 20231121 | 105500 | 15722005100 | 37900 | 37900 | 38000 | 37750 | 4567 |
| 614 | 20231121 | 105400 | 15549025350 | 37900 | 37800 | 37900 | 37750 | 2018 |
| 615 | 20231121 | 105300 | 15472718700 | 37800 | 37950 | 38050 | 37800 | 2778 |
| 616 | 20231121 | 105200 | 15367391550 | 37900 | 37850 | 37950 | 37700 | 5140 |
| 617 | 20231121 | 105100 | 15173220800 | 37800 | 38000 | 38150 | 37800 | 8711 |
| 618 | 20231121 | 105000 | 14842944450 | 38050 | 38000 | 38150 | 37900 | 10642 |
| 619 | 20231121 | 104900 | 14438599250 | 38000 | 38400 | 38400 | 38000 | 17294 |
| 620 | 20231121 | 104800 | 13779006550 | 38400 | 38450 | 38450 | 38350 | 680 |
| 621 | 20231121 | 104700 | 13752913550 | 38400 | 38450 | 38500 | 38350 | 2104 |
| 622 | 20231121 | 104600 | 13672158500 | 38500 | 38600 | 38650 | 38450 | 899 |
| 623 | 20231121 | 104500 | 13637563250 | 38650 | 38350 | 38700 | 38350 | 1349 |
| 624 | 20231121 | 104400 | 13585433300 | 38350 | 38450 | 38500 | 38350 | 499 |
| 625 | 20231121 | 104300 | 13566248000 | 38350 | 38300 | 38500 | 38300 | 1409 |
| 626 | 20231121 | 104200 | 13512131150 | 38300 | 38250 | 38400 | 38200 | 999 |
| 627 | 20231121 | 104100 | 13473876250 | 38200 | 38350 | 38400 | 38100 | 7697 |
| 628 | 20231121 | 104000 | 13179530000 | 38350 | 38400 | 38450 | 38300 | 3554 |
| 629 | 20231121 | 103900 | 13043079850 | 38400 | 38200 | 38400 | 38200 | 2292 |
| 630 | 20231121 | 103800 | 12955351650 | 38200 | 38450 | 38500 | 38200 | 7111 |
| 631 | 20231121 | 103700 | 12683053900 | 38500 | 38650 | 38650 | 38450 | 3545 |
| 632 | 20231121 | 103600 | 12546413500 | 38650 | 38650 | 38700 | 38550 | 1667 |
| 633 | 20231121 | 103500 | 12482051250 | 38650 | 38650 | 38700 | 38600 | 1810 |
| 634 | 20231121 | 103400 | 12412133400 | 38650 | 38600 | 38650 | 38550 | 2016 |
| 635 | 20231121 | 103300 | 12334323100 | 38550 | 38750 | 38750 | 38350 | 10064 |
| 636 | 20231121 | 103200 | 11946313450 | 38750 | 38750 | 38850 | 38700 | 1989 |
| 637 | 20231121 | 103100 | 11869223550 | 38750 | 39050 | 39050 | 38700 | 8023 |
| 638 | 20231121 | 103000 | 11557878300 | 39100 | 39250 | 39300 | 39000 | 2481 |
| 639 | 20231121 | 102900 | 11460809450 | 39300 | 39050 | 39300 | 38950 | 4720 |
| 640 | 20231121 | 102800 | 11276555550 | 39050 | 39250 | 39300 | 39000 | 10330 |
| 641 | 20231121 | 102700 | 10872611800 | 39350 | 39450 | 39450 | 39250 | 7327 |
| 642 | 20231121 | 102600 | 10584436200 | 39400 | 39500 | 39500 | 39400 | 1465 |
| 643 | 20231121 | 102500 | 10526667250 | 39450 | 39600 | 39650 | 39450 | 3660 |
| 644 | 20231121 | 102400 | 10382037750 | 39600 | 39600 | 39650 | 39550 | 1953 |
| 645 | 20231121 | 102300 | 10304786800 | 39600 | 39650 | 39750 | 39600 | 2384 |
| 646 | 20231121 | 102200 | 10210287250 | 39650 | 39800 | 39900 | 39650 | 1161 |
| 647 | 20231121 | 102100 | 10164117650 | 39800 | 39800 | 39850 | 39700 | 1613 |
| 648 | 20231121 | 102000 | 10099978150 | 39800 | 39650 | 39800 | 39650 | 452 |
| 649 | 20231121 | 101900 | 10082023550 | 39700 | 39750 | 39800 | 39600 | 301 |
| 650 | 20231121 | 101800 | 10070072850 | 39800 | 39600 | 39800 | 39550 | 1846 |
| 651 | 20231121 | 101700 | 9996943450 | 39650 | 39600 | 39700 | 39600 | 582 |
| 652 | 20231121 | 101600 | 9973886450 | 39650 | 39600 | 39650 | 39550 | 1295 |
| 653 | 20231121 | 101500 | 9922627750 | 39600 | 39600 | 39600 | 39550 | 3100 |
| 654 | 20231121 | 101400 | 9799973300 | 39600 | 39650 | 39650 | 39550 | 3753 |
| 655 | 20231121 | 101300 | 9651351800 | 39700 | 39650 | 39700 | 39650 | 356 |
| 656 | 20231121 | 101200 | 9637235900 | 39650 | 39600 | 39650 | 39600 | 1061 |
| 657 | 20231121 | 101100 | 9595182350 | 39600 | 39700 | 39750 | 39600 | 1331 |
| 658 | 20231121 | 101000 | 9542423450 | 39700 | 39750 | 39750 | 39650 | 509 |
| 659 | 20231121 | 100900 | 9522222350 | 39750 | 39800 | 39800 | 39700 | 908 |
| 660 | 20231121 | 100800 | 9486096450 | 39850 | 39750 | 39850 | 39700 | 684 |
| 661 | 20231121 | 100700 | 9458901350 | 39700 | 39700 | 39700 | 39650 | 592 |
| 662 | 20231121 | 100600 | 9435416900 | 39650 | 39650 | 39650 | 39600 | 458 |
| 663 | 20231121 | 100500 | 9417262150 | 39650 | 39650 | 39700 | 39600 | 299 |
| 664 | 20231121 | 100400 | 9405410300 | 39650 | 39650 | 39700 | 39600 | 382 |
| 665 | 20231121 | 100300 | 9390274700 | 39650 | 39700 | 39700 | 39600 | 1689 |
| 666 | 20231121 | 100200 | 9323312750 | 39650 | 39700 | 39750 | 39650 | 650 |
| 667 | 20231121 | 100100 | 9297532650 | 39750 | 39700 | 39750 | 39650 | 1084 |
| 668 | 20231121 | 100000 | 9254484000 | 39700 | 39750 | 39750 | 39650 | 1042 |
| 669 | 20231121 | 095900 | 9213159250 | 39700 | 39800 | 39850 | 39650 | 2775 |
| 670 | 20231121 | 095800 | 9102998650 | 39700 | 39750 | 39850 | 39650 | 955 |
| 671 | 20231121 | 095700 | 9065057700 | 39700 | 39650 | 39800 | 39600 | 2444 |
| 672 | 20231121 | 095600 | 8968194000 | 39700 | 39650 | 39800 | 39550 | 2563 |
| 673 | 20231121 | 095500 | 8866566100 | 39650 | 39850 | 39850 | 39550 | 5152 |
| 674 | 20231121 | 095400 | 8662376800 | 39850 | 39800 | 39900 | 39750 | 761 |
| 675 | 20231121 | 095300 | 8632096750 | 39800 | 39950 | 39950 | 39750 | 2432 |
| 676 | 20231121 | 095200 | 8535364450 | 39800 | 39900 | 40050 | 39700 | 3188 |
| 677 | 20231121 | 095100 | 8408534150 | 39900 | 40150 | 40150 | 39900 | 4321 |
| 678 | 20231121 | 095000 | 8235751500 | 40150 | 40200 | 40250 | 40050 | 2250 |
| 679 | 20231121 | 094900 | 8145428400 | 40200 | 40600 | 40600 | 40200 | 4825 |
| 680 | 20231121 | 094800 | 7950731050 | 40600 | 40600 | 40750 | 40200 | 12619 |
| 681 | 20231121 | 094700 | 7438734900 | 40600 | 40100 | 40650 | 40000 | 12191 |
| 682 | 20231121 | 094600 | 6945985750 | 40100 | 40000 | 40200 | 40000 | 3731 |
| 683 | 20231121 | 094500 | 6796426050 | 40000 | 39900 | 40000 | 39900 | 261 |
| 684 | 20231121 | 094400 | 6786000350 | 39950 | 39850 | 40000 | 39850 | 953 |
| 685 | 20231121 | 094300 | 6747963850 | 39900 | 40000 | 40000 | 39800 | 383 |
| 686 | 20231121 | 094200 | 6732693450 | 40000 | 40000 | 40050 | 39900 | 1249 |
| 687 | 20231121 | 094100 | 6682773000 | 39950 | 39900 | 40050 | 39800 | 3053 |
| 688 | 20231121 | 094000 | 6560809700 | 39900 | 40000 | 40000 | 39900 | 1440 |
| 689 | 20231121 | 093900 | 6503298800 | 39950 | 40000 | 40050 | 39950 | 1118 |
| 690 | 20231121 | 093800 | 6458599450 | 40000 | 39750 | 40000 | 39750 | 2422 |
| 691 | 20231121 | 093700 | 6361864100 | 39750 | 39750 | 39800 | 39700 | 519 |
| 692 | 20231121 | 093600 | 6341233450 | 39750 | 39700 | 39850 | 39700 | 746 |
| 693 | 20231121 | 093500 | 6311583400 | 39750 | 39700 | 39800 | 39700 | 552 |
| 694 | 20231121 | 093400 | 6289653350 | 39750 | 39900 | 39900 | 39750 | 981 |
| 695 | 20231121 | 093300 | 6250615550 | 39900 | 39900 | 40050 | 39850 | 1563 |
| 696 | 20231121 | 093200 | 6188142250 | 39900 | 39700 | 39950 | 39700 | 920 |
| 697 | 20231121 | 093100 | 6151478050 | 39650 | 39600 | 39750 | 39550 | 751 |
| 698 | 20231121 | 093000 | 6121722450 | 39650 | 39950 | 39950 | 39550 | 2953 |
| 699 | 20231121 | 092900 | 6004665450 | 39950 | 39650 | 39950 | 39650 | 2522 |
| 700 | 20231121 | 092800 | 5904210450 | 39650 | 39600 | 39700 | 39550 | 2035 |
| 701 | 20231121 | 092700 | 5823690050 | 39600 | 39750 | 39800 | 39550 | 2221 |
| 702 | 20231121 | 092600 | 5735613650 | 39750 | 39950 | 39950 | 39700 | 837 |
| 703 | 20231121 | 092500 | 5702266200 | 39950 | 40050 | 40100 | 39950 | 1082 |
| 704 | 20231121 | 092400 | 5658971800 | 40000 | 39900 | 40050 | 39800 | 1430 |
| 705 | 20231121 | 092300 | 5601874450 | 39800 | 39700 | 39900 | 39650 | 1614 |
| 706 | 20231121 | 092200 | 5537682050 | 39700 | 39900 | 39900 | 39650 | 1830 |
| 707 | 20231121 | 092100 | 5464909750 | 39950 | 39750 | 40000 | 39650 | 990 |
| 708 | 20231121 | 092000 | 5425498850 | 39750 | 39550 | 39750 | 39500 | 2847 |
| 709 | 20231121 | 091900 | 5312786400 | 39550 | 39750 | 39800 | 39550 | 4504 |
| 710 | 20231121 | 091800 | 5134132450 | 39800 | 40000 | 40000 | 39750 | 3433 |
| 711 | 20231121 | 091700 | 4997139200 | 40000 | 40200 | 40200 | 40000 | 3488 |
| 712 | 20231121 | 091600 | 4857306300 | 40250 | 40500 | 40550 | 40200 | 9057 |
| 713 | 20231121 | 091500 | 4491041150 | 40550 | 40450 | 40600 | 40400 | 3693 |
| 714 | 20231121 | 091400 | 4341450300 | 40450 | 40550 | 40550 | 40300 | 4974 |
| 715 | 20231121 | 091300 | 4140379050 | 40550 | 40050 | 40700 | 39950 | 15572 |
| 716 | 20231121 | 091200 | 3510495150 | 40100 | 40000 | 40100 | 39800 | 2745 |
| 717 | 20231121 | 091100 | 3400908400 | 40000 | 39900 | 40000 | 39800 | 1828 |
| 718 | 20231121 | 091000 | 3327912100 | 39900 | 39700 | 40050 | 39700 | 3154 |
| 719 | 20231121 | 090900 | 3202157600 | 39700 | 39650 | 39800 | 39650 | 1695 |
| 720 | 20231121 | 090800 | 3134873300 | 39650 | 39400 | 39950 | 39350 | 3222 |
| 721 | 20231121 | 090700 | 3006962850 | 39400 | 39350 | 39500 | 39250 | 9633 |
| 722 | 20231121 | 090600 | 2628146500 | 39350 | 39850 | 39850 | 39300 | 7960 |
| 723 | 20231121 | 090500 | 2313609600 | 39800 | 39700 | 40150 | 39650 | 4090 |
| 724 | 20231121 | 090400 | 2150503400 | 39650 | 40200 | 40200 | 39600 | 6704 |
| 725 | 20231121 | 090300 | 1882839700 | 40200 | 39950 | 40400 | 39950 | 7056 |
| 726 | 20231121 | 090200 | 1599235400 | 39950 | 39650 | 40000 | 39500 | 8707 |
| 727 | 20231121 | 090100 | 1253456750 | 39550 | 40050 | 40050 | 39550 | 12395 |
| 728 | 20231121 | 090000 | 759880150 | 40000 | 39900 | 40150 | 39900 | 16695 |