35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 200500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 3 | 20231122 | 200400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20231122 | 200300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20231122 | 200200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20231122 | 200100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20231122 | 200000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20231122 | 195900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20231122 | 195800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20231122 | 195700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20231122 | 195600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20231122 | 195500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20231122 | 195400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20231122 | 195300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20231122 | 195200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20231122 | 195100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20231122 | 195000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20231122 | 194900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20231122 | 194800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20231122 | 194700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20231122 | 194600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20231122 | 194500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20231122 | 194400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20231122 | 194300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20231122 | 194200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20231122 | 194100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20231122 | 194000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20231122 | 193900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20231122 | 193800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20231122 | 193700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20231122 | 193600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20231122 | 193500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 33 | 20231122 | 193400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20231122 | 193300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20231122 | 193200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20231122 | 193100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20231122 | 193000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20231122 | 192900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20231122 | 192800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20231122 | 192700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20231122 | 192600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20231122 | 192500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20231122 | 192400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20231122 | 192300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20231122 | 192200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20231122 | 192100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20231122 | 192000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20231122 | 191900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20231122 | 191800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20231122 | 191700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20231122 | 191600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20231122 | 191500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20231122 | 191400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20231122 | 191300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20231122 | 191200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20231122 | 191100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20231122 | 191000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20231122 | 190900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20231122 | 190800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20231122 | 190700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20231122 | 190600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20231122 | 190500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 63 | 20231122 | 190400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20231122 | 190300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20231122 | 190200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20231122 | 190100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20231122 | 190000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20231122 | 185900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20231122 | 185800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20231122 | 185700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20231122 | 185600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20231122 | 185500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20231122 | 185400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20231122 | 185300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20231122 | 185200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20231122 | 185100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20231122 | 185000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20231122 | 184900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20231122 | 184800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20231122 | 184700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20231122 | 184600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20231122 | 184500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20231122 | 184400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20231122 | 184300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20231122 | 184200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20231122 | 184100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20231122 | 184000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20231122 | 183900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20231122 | 183800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20231122 | 183700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20231122 | 183600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20231122 | 183500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 93 | 20231122 | 183400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20231122 | 183300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20231122 | 183200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20231122 | 183100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20231122 | 183000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20231122 | 182900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20231122 | 182800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20231122 | 182700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20231122 | 182600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20231122 | 182500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20231122 | 182400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20231122 | 182300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20231122 | 182200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20231122 | 182100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20231122 | 182000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20231122 | 181900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20231122 | 181800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20231122 | 181700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20231122 | 181600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20231122 | 181500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20231122 | 181400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20231122 | 181300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20231122 | 181200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20231122 | 181100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20231122 | 181000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20231122 | 180900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20231122 | 180800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20231122 | 180700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20231122 | 180600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20231122 | 180500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 123 | 20231122 | 180400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20231122 | 180300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20231122 | 180200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20231122 | 180100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20231122 | 180000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20231122 | 175900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20231122 | 175800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20231122 | 175700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20231122 | 175600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20231122 | 175500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20231122 | 175400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20231122 | 175300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20231122 | 175200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20231122 | 175100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20231122 | 175000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20231122 | 174900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20231122 | 174800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20231122 | 174700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20231122 | 174600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20231122 | 174500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20231122 | 174400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20231122 | 174300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20231122 | 174200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20231122 | 174100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20231122 | 174000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20231122 | 173900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20231122 | 173800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20231122 | 173700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20231122 | 173600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20231122 | 173500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 153 | 20231122 | 173400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20231122 | 173300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20231122 | 173200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20231122 | 173100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20231122 | 173000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20231122 | 172900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20231122 | 172800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20231122 | 172700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20231122 | 172600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20231122 | 172500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20231122 | 172400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20231122 | 172300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20231122 | 172200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20231122 | 172100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20231122 | 172000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20231122 | 171900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20231122 | 171800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20231122 | 171700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20231122 | 171600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20231122 | 171500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20231122 | 171400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20231122 | 171300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20231122 | 171200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20231122 | 171100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20231122 | 171000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20231122 | 170900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20231122 | 170800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20231122 | 170700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20231122 | 170600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20231122 | 170500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 183 | 20231122 | 170400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20231122 | 170300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20231122 | 170200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20231122 | 170100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20231122 | 170000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20231122 | 165900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20231122 | 165800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20231122 | 165700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20231122 | 165600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20231122 | 165500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20231122 | 165400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20231122 | 165300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20231122 | 165200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20231122 | 165100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20231122 | 165000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20231122 | 164900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20231122 | 164800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20231122 | 164700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20231122 | 164600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20231122 | 164500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20231122 | 164400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20231122 | 164300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20231122 | 164200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20231122 | 164100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20231122 | 164000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20231122 | 163900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20231122 | 163800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20231122 | 163700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20231122 | 163600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20231122 | 163500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 213 | 20231122 | 163400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20231122 | 163300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20231122 | 163200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20231122 | 163100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20231122 | 163000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20231122 | 162900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20231122 | 162800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20231122 | 162700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20231122 | 162600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20231122 | 162500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20231122 | 162400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20231122 | 162300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20231122 | 162200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20231122 | 162100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20231122 | 162000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20231122 | 161900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20231122 | 161800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20231122 | 161700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20231122 | 161600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20231122 | 161500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20231122 | 161400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20231122 | 161300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20231122 | 161200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20231122 | 161100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20231122 | 161000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20231122 | 160900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20231122 | 160800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20231122 | 160700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20231122 | 160600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20231122 | 160500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 243 | 20231122 | 160400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20231122 | 160300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20231122 | 160200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20231122 | 160100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20231122 | 160000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20231122 | 155900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20231122 | 155800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20231122 | 155700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20231122 | 155600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20231122 | 155500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20231122 | 155400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20231122 | 155300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20231122 | 155200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20231122 | 155100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20231122 | 155000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20231122 | 154900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20231122 | 154800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20231122 | 154700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20231122 | 154600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20231122 | 154500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20231122 | 154400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20231122 | 154300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20231122 | 154200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20231122 | 154100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20231122 | 154000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20231122 | 153900 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20231122 | 153800 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20231122 | 153700 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20231122 | 153600 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20231122 | 153500 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 273 | 20231122 | 153400 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20231122 | 153300 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20231122 | 153200 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20231122 | 153100 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20231122 | 153000 | 5979895800 | 45850 | 45850 | 45850 | 45850 | 1224 |
| 278 | 20231122 | 152900 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231122 | 152800 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231122 | 152700 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231122 | 152600 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231122 | 152500 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231122 | 152400 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231122 | 152300 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231122 | 152200 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231122 | 152100 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231122 | 152000 | 5923775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231122 | 151900 | 5923775400 | 46000 | 45950 | 46000 | 45850 | 160 |
| 289 | 20231122 | 151800 | 5916430550 | 45900 | 45900 | 46000 | 45850 | 675 |
| 290 | 20231122 | 151700 | 5885469900 | 45900 | 45950 | 46000 | 45900 | 87 |
| 291 | 20231122 | 151600 | 5881474250 | 45900 | 45900 | 46000 | 45900 | 856 |
| 292 | 20231122 | 151500 | 5842147750 | 45850 | 45900 | 45950 | 45850 | 411 |
| 293 | 20231122 | 151400 | 5823286650 | 45950 | 45900 | 45950 | 45900 | 966 |
| 294 | 20231122 | 151300 | 5778946050 | 45900 | 45900 | 45950 | 45900 | 313 |
| 295 | 20231122 | 151200 | 5764578650 | 45950 | 45900 | 45950 | 45900 | 434 |
| 296 | 20231122 | 151100 | 5744656950 | 45950 | 46000 | 46000 | 45900 | 1134 |
| 297 | 20231122 | 151000 | 5692549700 | 46000 | 46000 | 46000 | 45950 | 163 |
| 298 | 20231122 | 150900 | 5685057850 | 45950 | 45950 | 46000 | 45950 | 174 |
| 299 | 20231122 | 150800 | 5677061700 | 45950 | 46000 | 46050 | 45950 | 178 |
| 300 | 20231122 | 150700 | 5668877300 | 46000 | 46000 | 46050 | 46000 | 194 |
| 301 | 20231122 | 150600 | 5659947450 | 46000 | 46050 | 46050 | 46000 | 208 |
| 302 | 20231122 | 150500 | 5650377300 | 46050 | 46050 | 46050 | 46000 | 142 |
| 303 | 20231122 | 150400 | 5643844450 | 46000 | 46050 | 46050 | 46000 | 186 |
| 304 | 20231122 | 150300 | 5635286900 | 46000 | 46000 | 46050 | 46000 | 201 |
| 305 | 20231122 | 150200 | 5626031650 | 46000 | 46050 | 46100 | 46000 | 164 |
| 306 | 20231122 | 150100 | 5618479500 | 46050 | 46050 | 46100 | 46050 | 103 |
| 307 | 20231122 | 150000 | 5613735800 | 46100 | 46050 | 46100 | 46050 | 216 |
| 308 | 20231122 | 145900 | 5603784650 | 46050 | 46050 | 46100 | 46050 | 142 |
| 309 | 20231122 | 145800 | 5597245000 | 46000 | 46000 | 46050 | 46000 | 191 |
| 310 | 20231122 | 145700 | 5588454150 | 46000 | 46050 | 46050 | 46000 | 1046 |
| 311 | 20231122 | 145600 | 5540331150 | 46050 | 46050 | 46100 | 46050 | 98 |
| 312 | 20231122 | 145500 | 5535817850 | 46100 | 46050 | 46100 | 46000 | 159 |
| 313 | 20231122 | 145400 | 5528500300 | 46000 | 46000 | 46050 | 46000 | 185 |
| 314 | 20231122 | 145300 | 5519982850 | 46000 | 46000 | 46050 | 46000 | 190 |
| 315 | 20231122 | 145200 | 5511241500 | 46050 | 46050 | 46100 | 46050 | 13 |
| 316 | 20231122 | 145100 | 5510642800 | 46050 | 46050 | 46050 | 46000 | 113 |
| 317 | 20231122 | 145000 | 5505439900 | 46000 | 46050 | 46100 | 46000 | 172 |
| 318 | 20231122 | 144900 | 5497519350 | 46000 | 46050 | 46050 | 46000 | 183 |
| 319 | 20231122 | 144800 | 5489100550 | 46000 | 46050 | 46050 | 46000 | 408 |
| 320 | 20231122 | 144700 | 5470332050 | 46000 | 46000 | 46050 | 46000 | 149 |
| 321 | 20231122 | 144600 | 5463472700 | 46000 | 46050 | 46050 | 46000 | 208 |
| 322 | 20231122 | 144500 | 5453900700 | 46050 | 46050 | 46100 | 46050 | 170 |
| 323 | 20231122 | 144400 | 5446071750 | 46050 | 46050 | 46100 | 46050 | 123 |
| 324 | 20231122 | 144300 | 5440406800 | 46100 | 46050 | 46150 | 46050 | 523 |
| 325 | 20231122 | 144200 | 5416296700 | 46050 | 46150 | 46150 | 46050 | 1086 |
| 326 | 20231122 | 144100 | 5366191900 | 46150 | 46200 | 46250 | 46150 | 795 |
| 327 | 20231122 | 144000 | 5329468800 | 46250 | 46200 | 46250 | 46200 | 107 |
| 328 | 20231122 | 143900 | 5324524500 | 46200 | 46200 | 46250 | 46200 | 247 |
| 329 | 20231122 | 143800 | 5313112800 | 46200 | 46250 | 46250 | 46200 | 173 |
| 330 | 20231122 | 143700 | 5305119200 | 46200 | 46200 | 46250 | 46200 | 177 |
| 331 | 20231122 | 143600 | 5296940700 | 46250 | 46250 | 46250 | 46200 | 41 |
| 332 | 20231122 | 143500 | 5295045100 | 46250 | 46250 | 46250 | 46250 | 26 |
| 333 | 20231122 | 143400 | 5293842600 | 46250 | 46250 | 46300 | 46250 | 16 |
| 334 | 20231122 | 143300 | 5293102500 | 46250 | 46250 | 46250 | 46200 | 138 |
| 335 | 20231122 | 143200 | 5286725300 | 46250 | 46300 | 46300 | 46250 | 33 |
| 336 | 20231122 | 143100 | 5285198750 | 46300 | 46250 | 46300 | 46200 | 77 |
| 337 | 20231122 | 143000 | 5281637250 | 46250 | 46250 | 46250 | 46250 | 0 |
| 338 | 20231122 | 142900 | 5281637250 | 46250 | 46250 | 46300 | 46200 | 63 |
| 339 | 20231122 | 142800 | 5278725100 | 46200 | 46300 | 46300 | 46200 | 28 |
| 340 | 20231122 | 142700 | 5277430850 | 46250 | 46300 | 46350 | 46250 | 210 |
| 341 | 20231122 | 142600 | 5267717300 | 46300 | 46300 | 46300 | 46300 | 10 |
| 342 | 20231122 | 142500 | 5267254300 | 46300 | 46350 | 46350 | 46250 | 1344 |
| 343 | 20231122 | 142400 | 5205032800 | 46350 | 46350 | 46350 | 46350 | 20 |
| 344 | 20231122 | 142300 | 5204105800 | 46350 | 46350 | 46350 | 46300 | 33 |
| 345 | 20231122 | 142200 | 5202577100 | 46350 | 46350 | 46350 | 46300 | 27 |
| 346 | 20231122 | 142100 | 5201326600 | 46350 | 46400 | 46400 | 46350 | 23 |
| 347 | 20231122 | 142000 | 5200260050 | 46350 | 46350 | 46350 | 46300 | 70 |
| 348 | 20231122 | 141900 | 5197017050 | 46350 | 46350 | 46350 | 46350 | 9 |
| 349 | 20231122 | 141800 | 5196599900 | 46350 | 46350 | 46350 | 46350 | 30 |
| 350 | 20231122 | 141700 | 5195209400 | 46400 | 46300 | 46400 | 46300 | 40 |
| 351 | 20231122 | 141600 | 5193355700 | 46350 | 46350 | 46400 | 46350 | 26 |
| 352 | 20231122 | 141500 | 5192150150 | 46350 | 46400 | 46400 | 46300 | 99 |
| 353 | 20231122 | 141400 | 5187562500 | 46400 | 46400 | 46400 | 46350 | 70 |
| 354 | 20231122 | 141300 | 5184316900 | 46350 | 46400 | 46400 | 46350 | 9 |
| 355 | 20231122 | 141200 | 5183899350 | 46350 | 46400 | 46400 | 46350 | 30 |
| 356 | 20231122 | 141100 | 5182507900 | 46450 | 46450 | 46500 | 46400 | 278 |
| 357 | 20231122 | 141000 | 5169602400 | 46400 | 46400 | 46400 | 46400 | 77 |
| 358 | 20231122 | 140900 | 5166029600 | 46450 | 46400 | 46450 | 46400 | 27 |
| 359 | 20231122 | 140800 | 5164776400 | 46400 | 46400 | 46400 | 46400 | 34 |
| 360 | 20231122 | 140700 | 5163198800 | 46400 | 46450 | 46450 | 46400 | 87 |
| 361 | 20231122 | 140600 | 5159161550 | 46400 | 46450 | 46500 | 46400 | 106 |
| 362 | 20231122 | 140500 | 5154242300 | 46450 | 46450 | 46500 | 46350 | 516 |
| 363 | 20231122 | 140400 | 5130275600 | 46350 | 46400 | 46500 | 46350 | 355 |
| 364 | 20231122 | 140300 | 5113801250 | 46500 | 46350 | 46500 | 46300 | 844 |
| 365 | 20231122 | 140200 | 5074615950 | 46300 | 46300 | 46350 | 46300 | 155 |
| 366 | 20231122 | 140100 | 5067438600 | 46350 | 46350 | 46350 | 46350 | 18 |
| 367 | 20231122 | 140000 | 5066604300 | 46350 | 46350 | 46350 | 46300 | 328 |
| 368 | 20231122 | 135900 | 5051416050 | 46300 | 46400 | 46400 | 46300 | 32 |
| 369 | 20231122 | 135800 | 5049933350 | 46350 | 46350 | 46350 | 46350 | 12 |
| 370 | 20231122 | 135700 | 5049377150 | 46350 | 46400 | 46400 | 46350 | 93 |
| 371 | 20231122 | 135600 | 5045065450 | 46400 | 46400 | 46400 | 46400 | 14 |
| 372 | 20231122 | 135500 | 5044415850 | 46400 | 46350 | 46400 | 46350 | 24 |
| 373 | 20231122 | 135400 | 5043303250 | 46350 | 46400 | 46400 | 46300 | 113 |
| 374 | 20231122 | 135300 | 5038066200 | 46450 | 46350 | 46450 | 46350 | 158 |
| 375 | 20231122 | 135200 | 5030735850 | 46350 | 46350 | 46350 | 46300 | 28 |
| 376 | 20231122 | 135100 | 5029438600 | 46350 | 46350 | 46350 | 46300 | 43 |
| 377 | 20231122 | 135000 | 5027446450 | 46350 | 46350 | 46400 | 46350 | 236 |
| 378 | 20231122 | 134900 | 5016507400 | 46350 | 46450 | 46450 | 46300 | 1130 |
| 379 | 20231122 | 134800 | 4964122250 | 46400 | 46450 | 46450 | 46350 | 512 |
| 380 | 20231122 | 134700 | 4940365200 | 46450 | 46400 | 46450 | 46350 | 429 |
| 381 | 20231122 | 134600 | 4920459300 | 46400 | 46400 | 46400 | 46400 | 30 |
| 382 | 20231122 | 134500 | 4919067300 | 46350 | 46300 | 46400 | 46300 | 556 |
| 383 | 20231122 | 134400 | 4893311950 | 46300 | 46250 | 46300 | 46250 | 1206 |
| 384 | 20231122 | 134300 | 4837533100 | 46250 | 46200 | 46250 | 46200 | 167 |
| 385 | 20231122 | 134200 | 4829817400 | 46250 | 46300 | 46300 | 46250 | 35 |
| 386 | 20231122 | 134100 | 4828198150 | 46300 | 46300 | 46300 | 46250 | 288 |
| 387 | 20231122 | 134000 | 4814864300 | 46300 | 46300 | 46300 | 46250 | 57 |
| 388 | 20231122 | 133900 | 4812226150 | 46300 | 46250 | 46300 | 46250 | 77 |
| 389 | 20231122 | 133800 | 4808664450 | 46300 | 46300 | 46300 | 46300 | 10 |
| 390 | 20231122 | 133700 | 4808201450 | 46300 | 46350 | 46350 | 46300 | 33 |
| 391 | 20231122 | 133600 | 4806673500 | 46300 | 46150 | 46300 | 46150 | 279 |
| 392 | 20231122 | 133500 | 4793777600 | 46150 | 46150 | 46150 | 46000 | 508 |
| 393 | 20231122 | 133400 | 4770405700 | 46100 | 46100 | 46100 | 46050 | 84 |
| 394 | 20231122 | 133300 | 4766535650 | 46150 | 46150 | 46150 | 46150 | 25 |
| 395 | 20231122 | 133200 | 4765381900 | 46050 | 46100 | 46150 | 46050 | 309 |
| 396 | 20231122 | 133100 | 4751137400 | 46100 | 46100 | 46100 | 46050 | 49 |
| 397 | 20231122 | 133000 | 4748880000 | 46100 | 46100 | 46100 | 46100 | 17 |
| 398 | 20231122 | 132900 | 4748096300 | 46100 | 46050 | 46100 | 46050 | 23 |
| 399 | 20231122 | 132800 | 4747036450 | 46050 | 46100 | 46100 | 46050 | 86 |
| 400 | 20231122 | 132700 | 4743072850 | 46050 | 46100 | 46100 | 46050 | 19 |
| 401 | 20231122 | 132600 | 4742197100 | 46100 | 46100 | 46100 | 46050 | 19 |
| 402 | 20231122 | 132500 | 4741321750 | 46100 | 46150 | 46150 | 46100 | 636 |
| 403 | 20231122 | 132400 | 4712001150 | 46150 | 46150 | 46150 | 46100 | 125 |
| 404 | 20231122 | 132300 | 4706237800 | 46100 | 46150 | 46150 | 46100 | 20 |
| 405 | 20231122 | 132200 | 4705315350 | 46200 | 46150 | 46200 | 46150 | 32 |
| 406 | 20231122 | 132100 | 4703838250 | 46100 | 46100 | 46100 | 46100 | 11 |
| 407 | 20231122 | 132000 | 4703331150 | 46150 | 46150 | 46150 | 46100 | 151 |
| 408 | 20231122 | 131900 | 4696367850 | 46150 | 46100 | 46150 | 46100 | 959 |
| 409 | 20231122 | 131800 | 4652157650 | 46100 | 46050 | 46100 | 46000 | 47 |
| 410 | 20231122 | 131700 | 4649994650 | 46050 | 46100 | 46100 | 46000 | 54 |
| 411 | 20231122 | 131600 | 4647507100 | 46050 | 46050 | 46050 | 46000 | 36 |
| 412 | 20231122 | 131500 | 4645849800 | 46050 | 46000 | 46050 | 46000 | 16 |
| 413 | 20231122 | 131400 | 4645113600 | 46050 | 46100 | 46100 | 46050 | 17 |
| 414 | 20231122 | 131300 | 4644330150 | 46100 | 46050 | 46100 | 46050 | 16 |
| 415 | 20231122 | 131200 | 4643593100 | 46100 | 46050 | 46100 | 46050 | 24 |
| 416 | 20231122 | 131100 | 4642487300 | 46050 | 46050 | 46050 | 46050 | 26 |
| 417 | 20231122 | 131000 | 4641290000 | 46050 | 46100 | 46100 | 46050 | 7 |
| 418 | 20231122 | 130900 | 4640967400 | 46100 | 46050 | 46100 | 46050 | 26 |
| 419 | 20231122 | 130800 | 4639769350 | 46050 | 46000 | 46050 | 46000 | 50 |
| 420 | 20231122 | 130700 | 4637468700 | 46050 | 46050 | 46050 | 46050 | 36 |
| 421 | 20231122 | 130600 | 4635810900 | 46050 | 46050 | 46050 | 46050 | 97 |
| 422 | 20231122 | 130500 | 4631344050 | 46050 | 46100 | 46100 | 46050 | 179 |
| 423 | 20231122 | 130400 | 4623100500 | 46100 | 46100 | 46100 | 46050 | 9 |
| 424 | 20231122 | 130300 | 4622685850 | 46100 | 46050 | 46100 | 46050 | 24 |
| 425 | 20231122 | 130200 | 4621580400 | 46050 | 46100 | 46100 | 46050 | 16 |
| 426 | 20231122 | 130100 | 4620843350 | 46100 | 46100 | 46100 | 46100 | 13 |
| 427 | 20231122 | 130000 | 4620244050 | 46100 | 46050 | 46100 | 46050 | 50 |
| 428 | 20231122 | 125900 | 4617940600 | 46100 | 46100 | 46100 | 46100 | 3 |
| 429 | 20231122 | 125800 | 4617802300 | 46100 | 46100 | 46100 | 46100 | 6 |
| 430 | 20231122 | 125700 | 4617525700 | 46050 | 46100 | 46100 | 46050 | 44 |
| 431 | 20231122 | 125600 | 4615498800 | 46050 | 46100 | 46100 | 46050 | 6 |
| 432 | 20231122 | 125500 | 4615222300 | 46100 | 46100 | 46100 | 46050 | 15 |
| 433 | 20231122 | 125400 | 4614531350 | 46050 | 46150 | 46150 | 46050 | 39 |
| 434 | 20231122 | 125300 | 4612734250 | 46150 | 46150 | 46150 | 46150 | 27 |
| 435 | 20231122 | 125200 | 4611488200 | 46100 | 46150 | 46150 | 46100 | 83 |
| 436 | 20231122 | 125100 | 4607661750 | 46150 | 46100 | 46150 | 46050 | 191 |
| 437 | 20231122 | 125000 | 4598862150 | 46050 | 46050 | 46050 | 46000 | 144 |
| 438 | 20231122 | 124900 | 4592231450 | 46050 | 46050 | 46050 | 46050 | 12 |
| 439 | 20231122 | 124800 | 4591678850 | 46050 | 46000 | 46050 | 46000 | 28 |
| 440 | 20231122 | 124700 | 4590390450 | 46050 | 46000 | 46050 | 46000 | 17 |
| 441 | 20231122 | 124600 | 4589608250 | 46050 | 46000 | 46050 | 45950 | 46 |
| 442 | 20231122 | 124500 | 4587491950 | 45950 | 45950 | 46050 | 45950 | 1270 |
| 443 | 20231122 | 124400 | 4529075200 | 45900 | 45900 | 45950 | 45900 | 50 |
| 444 | 20231122 | 124300 | 4526779250 | 45950 | 45900 | 45950 | 45900 | 22 |
| 445 | 20231122 | 124200 | 4525769250 | 45950 | 45950 | 45950 | 45900 | 39 |
| 446 | 20231122 | 124100 | 4523977750 | 46000 | 46000 | 46000 | 46000 | 15 |
| 447 | 20231122 | 124000 | 4523287750 | 45950 | 46000 | 46000 | 45950 | 109 |
| 448 | 20231122 | 123900 | 4518278950 | 45950 | 46000 | 46000 | 45950 | 45 |
| 449 | 20231122 | 123800 | 4516211050 | 45950 | 46050 | 46050 | 45950 | 508 |
| 450 | 20231122 | 123700 | 4492847750 | 46050 | 46000 | 46050 | 46000 | 125 |
| 451 | 20231122 | 123600 | 4487096400 | 46050 | 46050 | 46050 | 46050 | 3 |
| 452 | 20231122 | 123500 | 4486958250 | 46000 | 46050 | 46050 | 46000 | 181 |
| 453 | 20231122 | 123400 | 4478631000 | 46050 | 46050 | 46050 | 46000 | 116 |
| 454 | 20231122 | 123300 | 4473290100 | 46100 | 46100 | 46100 | 46100 | 24 |
| 455 | 20231122 | 123200 | 4472183700 | 46100 | 46100 | 46100 | 46100 | 4 |
| 456 | 20231122 | 123100 | 4471999300 | 46050 | 46150 | 46150 | 46050 | 34 |
| 457 | 20231122 | 123000 | 4470433200 | 46050 | 46150 | 46150 | 46050 | 44 |
| 458 | 20231122 | 122900 | 4468406600 | 46050 | 46150 | 46150 | 46050 | 78 |
| 459 | 20231122 | 122800 | 4464810400 | 46100 | 46100 | 46150 | 46050 | 27 |
| 460 | 20231122 | 122700 | 4463565650 | 46050 | 46150 | 46150 | 46050 | 635 |
| 461 | 20231122 | 122600 | 4434323100 | 46150 | 46150 | 46150 | 46100 | 15 |
| 462 | 20231122 | 122500 | 4433631400 | 46100 | 46150 | 46200 | 46100 | 125 |
| 463 | 20231122 | 122400 | 4427864600 | 46100 | 46200 | 46200 | 46050 | 442 |
| 464 | 20231122 | 122300 | 4407486150 | 46200 | 46300 | 46300 | 46200 | 75 |
| 465 | 20231122 | 122200 | 4404018850 | 46300 | 46300 | 46300 | 46300 | 5 |
| 466 | 20231122 | 122100 | 4403787350 | 46300 | 46350 | 46350 | 46300 | 57 |
| 467 | 20231122 | 122000 | 4401147550 | 46300 | 46350 | 46350 | 46300 | 24 |
| 468 | 20231122 | 121900 | 4400036100 | 46300 | 46350 | 46350 | 46300 | 184 |
| 469 | 20231122 | 121800 | 4391510850 | 46300 | 46350 | 46350 | 46300 | 98 |
| 470 | 20231122 | 121700 | 4386969300 | 46350 | 46400 | 46400 | 46300 | 283 |
| 471 | 20231122 | 121600 | 4373851750 | 46400 | 46350 | 46400 | 46300 | 146 |
| 472 | 20231122 | 121500 | 4367085050 | 46350 | 46250 | 46350 | 46250 | 201 |
| 473 | 20231122 | 121400 | 4357783800 | 46250 | 46150 | 46250 | 46150 | 21 |
| 474 | 20231122 | 121300 | 4356814500 | 46200 | 46150 | 46200 | 46150 | 88 |
| 475 | 20231122 | 121200 | 4352749400 | 46200 | 46000 | 46200 | 46000 | 1044 |
| 476 | 20231122 | 121100 | 4304614700 | 46050 | 46000 | 46050 | 46000 | 232 |
| 477 | 20231122 | 121000 | 4293935300 | 46050 | 46050 | 46050 | 46050 | 13 |
| 478 | 20231122 | 120900 | 4293336650 | 46050 | 46000 | 46050 | 45950 | 105 |
| 479 | 20231122 | 120800 | 4288506550 | 46000 | 46050 | 46050 | 46000 | 61 |
| 480 | 20231122 | 120700 | 4285700400 | 45950 | 46000 | 46000 | 45950 | 279 |
| 481 | 20231122 | 120600 | 4272871300 | 46000 | 45950 | 46000 | 45900 | 245 |
| 482 | 20231122 | 120500 | 4261611450 | 46000 | 46000 | 46000 | 46000 | 12 |
| 483 | 20231122 | 120400 | 4261059450 | 45950 | 45900 | 45950 | 45900 | 142 |
| 484 | 20231122 | 120300 | 4254536650 | 45900 | 45900 | 45900 | 45900 | 69 |
| 485 | 20231122 | 120200 | 4251369550 | 45950 | 45950 | 45950 | 45950 | 40 |
| 486 | 20231122 | 120100 | 4249531550 | 45950 | 45900 | 45950 | 45900 | 78 |
| 487 | 20231122 | 120000 | 4245950400 | 45900 | 45950 | 45950 | 45900 | 156 |
| 488 | 20231122 | 115900 | 4238789400 | 45950 | 45900 | 45950 | 45900 | 16 |
| 489 | 20231122 | 115800 | 4238054700 | 45950 | 45950 | 45950 | 45900 | 34 |
| 490 | 20231122 | 115700 | 4236493000 | 45950 | 46000 | 46000 | 45950 | 17 |
| 491 | 20231122 | 115600 | 4235711550 | 46000 | 46000 | 46000 | 46000 | 3 |
| 492 | 20231122 | 115500 | 4235573550 | 45950 | 45950 | 46000 | 45950 | 228 |
| 493 | 20231122 | 115400 | 4225096100 | 46000 | 46050 | 46050 | 46000 | 14 |
| 494 | 20231122 | 115300 | 4224451450 | 46000 | 45950 | 46000 | 45950 | 15 |
| 495 | 20231122 | 115200 | 4223762000 | 46000 | 46000 | 46000 | 46000 | 9 |
| 496 | 20231122 | 115100 | 4223348000 | 46000 | 46050 | 46050 | 46000 | 9 |
| 497 | 20231122 | 115000 | 4222933850 | 46050 | 46050 | 46050 | 46000 | 124 |
| 498 | 20231122 | 114900 | 4217229200 | 46050 | 46000 | 46050 | 46000 | 24 |
| 499 | 20231122 | 114800 | 4216124950 | 46050 | 46050 | 46050 | 46050 | 4 |
| 500 | 20231122 | 114700 | 4215940750 | 46000 | 46000 | 46050 | 46000 | 192 |
| 501 | 20231122 | 114600 | 4207108700 | 46000 | 45950 | 46000 | 45950 | 42 |
| 502 | 20231122 | 114500 | 4205178000 | 46000 | 45950 | 46000 | 45950 | 120 |
| 503 | 20231122 | 114400 | 4199663800 | 46000 | 46000 | 46000 | 46000 | 7 |
| 504 | 20231122 | 114300 | 4199341800 | 46000 | 45950 | 46000 | 45950 | 171 |
| 505 | 20231122 | 114200 | 4191476800 | 45950 | 46000 | 46000 | 45950 | 65 |
| 506 | 20231122 | 114100 | 4188489050 | 46000 | 46000 | 46000 | 46000 | 11 |
| 507 | 20231122 | 114000 | 4187983050 | 46000 | 45950 | 46000 | 45950 | 42 |
| 508 | 20231122 | 113900 | 4186053050 | 46000 | 46000 | 46050 | 46000 | 101 |
| 509 | 20231122 | 113800 | 4181406850 | 46000 | 46050 | 46100 | 46000 | 167 |
| 510 | 20231122 | 113700 | 4173716800 | 46050 | 46000 | 46050 | 45950 | 188 |
| 511 | 20231122 | 113600 | 4165069100 | 45900 | 45950 | 45950 | 45900 | 123 |
| 512 | 20231122 | 113500 | 4159422100 | 45950 | 45950 | 45950 | 45900 | 476 |
| 513 | 20231122 | 113400 | 4137571250 | 45950 | 46000 | 46000 | 45900 | 87 |
| 514 | 20231122 | 113300 | 4133573600 | 45900 | 45950 | 46000 | 45900 | 57 |
| 515 | 20231122 | 113200 | 4130954750 | 45950 | 45950 | 46000 | 45950 | 41 |
| 516 | 20231122 | 113100 | 4129070750 | 45950 | 46000 | 46000 | 45950 | 20 |
| 517 | 20231122 | 113000 | 4128151700 | 45900 | 45950 | 46000 | 45900 | 33 |
| 518 | 20231122 | 112900 | 4126635450 | 45950 | 46000 | 46000 | 45900 | 129 |
| 519 | 20231122 | 112800 | 4120708400 | 45950 | 45950 | 46000 | 45950 | 185 |
| 520 | 20231122 | 112700 | 4112207600 | 45950 | 45900 | 45950 | 45900 | 24 |
| 521 | 20231122 | 112600 | 4111105350 | 45950 | 45900 | 45950 | 45900 | 85 |
| 522 | 20231122 | 112500 | 4107201150 | 45950 | 45950 | 45950 | 45950 | 74 |
| 523 | 20231122 | 112400 | 4103800850 | 46000 | 46000 | 46000 | 45950 | 14 |
| 524 | 20231122 | 112300 | 4103157400 | 45950 | 46000 | 46000 | 45950 | 30 |
| 525 | 20231122 | 112200 | 4101778350 | 46000 | 46000 | 46000 | 45950 | 71 |
| 526 | 20231122 | 112100 | 4098514050 | 46000 | 46050 | 46050 | 46000 | 26 |
| 527 | 20231122 | 112000 | 4097317800 | 46000 | 46050 | 46100 | 46000 | 174 |
| 528 | 20231122 | 111900 | 4089313650 | 46050 | 46000 | 46050 | 45950 | 205 |
| 529 | 20231122 | 111800 | 4079883000 | 46050 | 46100 | 46100 | 46050 | 134 |
| 530 | 20231122 | 111700 | 4073706650 | 46050 | 46050 | 46050 | 46050 | 48 |
| 531 | 20231122 | 111600 | 4071496250 | 46000 | 46000 | 46000 | 46000 | 123 |
| 532 | 20231122 | 111500 | 4065838250 | 46000 | 45950 | 46000 | 45950 | 80 |
| 533 | 20231122 | 111400 | 4062162200 | 46000 | 46050 | 46050 | 46000 | 49 |
| 534 | 20231122 | 111300 | 4059907450 | 46100 | 46000 | 46100 | 46000 | 6 |
| 535 | 20231122 | 111200 | 4059631350 | 46000 | 45950 | 46000 | 45950 | 132 |
| 536 | 20231122 | 111100 | 4053565900 | 45900 | 45900 | 46000 | 45900 | 133 |
| 537 | 20231122 | 111000 | 4047460100 | 45900 | 45900 | 45900 | 45900 | 100 |
| 538 | 20231122 | 110900 | 4042870100 | 45850 | 45900 | 45950 | 45850 | 1365 |
| 539 | 20231122 | 110800 | 3980232700 | 45900 | 45900 | 45900 | 45900 | 164 |
| 540 | 20231122 | 110700 | 3972705100 | 45900 | 45900 | 45900 | 45850 | 276 |
| 541 | 20231122 | 110600 | 3960039200 | 45950 | 45950 | 45950 | 45900 | 13 |
| 542 | 20231122 | 110500 | 3959442400 | 45950 | 45950 | 45950 | 45950 | 49 |
| 543 | 20231122 | 110400 | 3957190850 | 46000 | 46000 | 46000 | 45950 | 18 |
| 544 | 20231122 | 110300 | 3956363100 | 45950 | 45900 | 45950 | 45900 | 385 |
| 545 | 20231122 | 110200 | 3938689750 | 45900 | 45950 | 46000 | 45900 | 203 |
| 546 | 20231122 | 110100 | 3929366950 | 45950 | 45900 | 45950 | 45900 | 86 |
| 547 | 20231122 | 110000 | 3925418250 | 45900 | 46050 | 46050 | 45900 | 666 |
| 548 | 20231122 | 105900 | 3894765000 | 45950 | 46000 | 46000 | 45950 | 73 |
| 549 | 20231122 | 105800 | 3891407300 | 46050 | 46000 | 46050 | 45950 | 477 |
| 550 | 20231122 | 105700 | 3869468950 | 45950 | 46000 | 46000 | 45950 | 229 |
| 551 | 20231122 | 105600 | 3858946250 | 45950 | 46000 | 46050 | 45950 | 309 |
| 552 | 20231122 | 105500 | 3844739550 | 46100 | 46050 | 46100 | 46000 | 15 |
| 553 | 20231122 | 105400 | 3844048750 | 46050 | 46100 | 46100 | 45950 | 189 |
| 554 | 20231122 | 105300 | 3835355050 | 46100 | 46100 | 46100 | 46050 | 14 |
| 555 | 20231122 | 105200 | 3834710200 | 46050 | 46050 | 46100 | 46050 | 298 |
| 556 | 20231122 | 105100 | 3820976150 | 46100 | 46050 | 46100 | 46050 | 98 |
| 557 | 20231122 | 105000 | 3816460800 | 46050 | 46050 | 46100 | 46050 | 76 |
| 558 | 20231122 | 104900 | 3812960400 | 46050 | 46000 | 46100 | 46000 | 310 |
| 559 | 20231122 | 104800 | 3798695500 | 45950 | 45850 | 45950 | 45850 | 455 |
| 560 | 20231122 | 104700 | 3777815850 | 45800 | 45850 | 45850 | 45800 | 41 |
| 561 | 20231122 | 104600 | 3775936200 | 45850 | 45850 | 45850 | 45850 | 118 |
| 562 | 20231122 | 104500 | 3770525900 | 45850 | 45900 | 45900 | 45800 | 79 |
| 563 | 20231122 | 104400 | 3766902300 | 45850 | 45850 | 45900 | 45850 | 171 |
| 564 | 20231122 | 104300 | 3759061700 | 45850 | 45800 | 45850 | 45800 | 62 |
| 565 | 20231122 | 104200 | 3756221450 | 45800 | 45800 | 45800 | 45800 | 512 |
| 566 | 20231122 | 104100 | 3732771850 | 45800 | 45850 | 45900 | 45800 | 164 |
| 567 | 20231122 | 104000 | 3725254300 | 45850 | 45950 | 45950 | 45850 | 347 |
| 568 | 20231122 | 103900 | 3709330050 | 46000 | 46000 | 46000 | 45950 | 281 |
| 569 | 20231122 | 103800 | 3696404450 | 45900 | 46000 | 46050 | 45900 | 120 |
| 570 | 20231122 | 103700 | 3690886700 | 46000 | 45950 | 46050 | 45900 | 524 |
| 571 | 20231122 | 103600 | 3666779400 | 45900 | 45800 | 45900 | 45800 | 340 |
| 572 | 20231122 | 103500 | 3651181900 | 45800 | 45800 | 45850 | 45800 | 366 |
| 573 | 20231122 | 103400 | 3634414050 | 45850 | 45750 | 45850 | 45750 | 206 |
| 574 | 20231122 | 103300 | 3624975850 | 45800 | 45900 | 45900 | 45800 | 312 |
| 575 | 20231122 | 103200 | 3610674700 | 45900 | 45850 | 45900 | 45850 | 434 |
| 576 | 20231122 | 103100 | 3590755600 | 45850 | 45750 | 45850 | 45750 | 608 |
| 577 | 20231122 | 103000 | 3562903650 | 45700 | 45700 | 45750 | 45700 | 147 |
| 578 | 20231122 | 102900 | 3556185650 | 45750 | 45700 | 45750 | 45700 | 91 |
| 579 | 20231122 | 102800 | 3552026900 | 45700 | 45650 | 45750 | 45650 | 87 |
| 580 | 20231122 | 102700 | 3548050550 | 45700 | 45700 | 45700 | 45700 | 328 |
| 581 | 20231122 | 102600 | 3533060950 | 45700 | 45700 | 45700 | 45650 | 174 |
| 582 | 20231122 | 102500 | 3525116600 | 45650 | 45800 | 45800 | 45650 | 610 |
| 583 | 20231122 | 102400 | 3497247750 | 45850 | 45850 | 45850 | 45800 | 222 |
| 584 | 20231122 | 102300 | 3487078400 | 45850 | 45850 | 45850 | 45800 | 1521 |
| 585 | 20231122 | 102200 | 3417371550 | 45850 | 46000 | 46000 | 45850 | 5304 |
| 586 | 20231122 | 102100 | 3173682400 | 46050 | 46050 | 46050 | 46000 | 45 |
| 587 | 20231122 | 102000 | 3171612200 | 46000 | 46000 | 46000 | 46000 | 30 |
| 588 | 20231122 | 101900 | 3170232200 | 46000 | 46100 | 46100 | 46000 | 1005 |
| 589 | 20231122 | 101800 | 3123953500 | 46050 | 46100 | 46100 | 46050 | 147 |
| 590 | 20231122 | 101700 | 3117178300 | 46100 | 46100 | 46150 | 46050 | 119 |
| 591 | 20231122 | 101600 | 3111695950 | 46100 | 46100 | 46150 | 46100 | 311 |
| 592 | 20231122 | 101500 | 3097358800 | 46050 | 46100 | 46150 | 46050 | 326 |
| 593 | 20231122 | 101400 | 3082332950 | 46100 | 46100 | 46150 | 46050 | 133 |
| 594 | 20231122 | 101300 | 3076201800 | 46100 | 46100 | 46100 | 46050 | 534 |
| 595 | 20231122 | 101200 | 3051600000 | 46100 | 46150 | 46150 | 46100 | 324 |
| 596 | 20231122 | 101100 | 3036662750 | 46150 | 46100 | 46150 | 46100 | 355 |
| 597 | 20231122 | 101000 | 3020286700 | 46150 | 46150 | 46200 | 46100 | 996 |
| 598 | 20231122 | 100900 | 2974321450 | 46150 | 46150 | 46150 | 46150 | 304 |
| 599 | 20231122 | 100800 | 2960291850 | 46200 | 46200 | 46200 | 46200 | 16 |
| 600 | 20231122 | 100700 | 2959552650 | 46150 | 46150 | 46200 | 46150 | 122 |
| 601 | 20231122 | 100600 | 2953922300 | 46150 | 46250 | 46250 | 46150 | 351 |
| 602 | 20231122 | 100500 | 2937701300 | 46250 | 46200 | 46300 | 46200 | 1000 |
| 603 | 20231122 | 100400 | 2891469800 | 46200 | 46350 | 46350 | 46200 | 711 |
| 604 | 20231122 | 100300 | 2858604000 | 46400 | 46450 | 46450 | 46350 | 235 |
| 605 | 20231122 | 100200 | 2847708300 | 46500 | 46450 | 46500 | 46450 | 55 |
| 606 | 20231122 | 100100 | 2845152450 | 46450 | 46450 | 46500 | 46450 | 734 |
| 607 | 20231122 | 100000 | 2811056200 | 46500 | 46550 | 46600 | 46500 | 163 |
| 608 | 20231122 | 095900 | 2803470900 | 46550 | 46650 | 46700 | 46550 | 340 |
| 609 | 20231122 | 095800 | 2787622200 | 46650 | 46600 | 46700 | 46550 | 3642 |
| 610 | 20231122 | 095700 | 2617594300 | 46600 | 46600 | 46650 | 46500 | 459 |
| 611 | 20231122 | 095600 | 2596211350 | 46650 | 46550 | 46650 | 46550 | 426 |
| 612 | 20231122 | 095500 | 2576350400 | 46550 | 46500 | 46700 | 46450 | 4764 |
| 613 | 20231122 | 095400 | 2354313350 | 46500 | 46400 | 46550 | 46400 | 1072 |
| 614 | 20231122 | 095300 | 2304481800 | 46350 | 46450 | 46450 | 46350 | 234 |
| 615 | 20231122 | 095200 | 2293620950 | 46450 | 46200 | 46450 | 46150 | 1525 |
| 616 | 20231122 | 095100 | 2223105050 | 46150 | 46150 | 46250 | 46150 | 454 |
| 617 | 20231122 | 095000 | 2202131700 | 46150 | 46200 | 46200 | 46050 | 432 |
| 618 | 20231122 | 094900 | 2182226700 | 46200 | 46000 | 46200 | 46000 | 1385 |
| 619 | 20231122 | 094800 | 2118315100 | 46000 | 46150 | 46150 | 46000 | 336 |
| 620 | 20231122 | 094700 | 2102844200 | 46100 | 45900 | 46150 | 45900 | 2193 |
| 621 | 20231122 | 094600 | 2001970200 | 45900 | 46000 | 46050 | 45800 | 3188 |
| 622 | 20231122 | 094500 | 1855432600 | 46000 | 46050 | 46100 | 46000 | 1300 |
| 623 | 20231122 | 094400 | 1795597450 | 46050 | 46150 | 46200 | 46050 | 3475 |
| 624 | 20231122 | 094300 | 1635449150 | 46150 | 46200 | 46250 | 46150 | 2233 |
| 625 | 20231122 | 094200 | 1532292000 | 46200 | 46250 | 46250 | 46200 | 224 |
| 626 | 20231122 | 094100 | 1521937350 | 46250 | 46400 | 46400 | 46250 | 1915 |
| 627 | 20231122 | 094000 | 1433235000 | 46400 | 46550 | 46550 | 46400 | 620 |
| 628 | 20231122 | 093900 | 1404449100 | 46550 | 46550 | 46550 | 46500 | 35 |
| 629 | 20231122 | 093800 | 1402821050 | 46550 | 46500 | 46550 | 46500 | 249 |
| 630 | 20231122 | 093700 | 1391242450 | 46600 | 46450 | 46600 | 46450 | 376 |
| 631 | 20231122 | 093600 | 1373749000 | 46400 | 46450 | 46450 | 46400 | 253 |
| 632 | 20231122 | 093500 | 1361997200 | 46500 | 46600 | 46600 | 46500 | 225 |
| 633 | 20231122 | 093400 | 1351524300 | 46600 | 46700 | 46700 | 46550 | 535 |
| 634 | 20231122 | 093300 | 1326588050 | 46700 | 46650 | 46700 | 46650 | 830 |
| 635 | 20231122 | 093200 | 1287832700 | 46650 | 46700 | 46700 | 46600 | 102 |
| 636 | 20231122 | 093100 | 1283075800 | 46700 | 46700 | 46700 | 46650 | 261 |
| 637 | 20231122 | 093000 | 1270889600 | 46700 | 46600 | 46700 | 46600 | 213 |
| 638 | 20231122 | 092900 | 1260960050 | 46550 | 46500 | 46600 | 46500 | 281 |
| 639 | 20231122 | 092800 | 1247879000 | 46500 | 46500 | 46550 | 46450 | 317 |
| 640 | 20231122 | 092700 | 1233145700 | 46550 | 46500 | 46550 | 46500 | 74 |
| 641 | 20231122 | 092600 | 1229704600 | 46500 | 46450 | 46500 | 46450 | 83 |
| 642 | 20231122 | 092500 | 1225846850 | 46400 | 46450 | 46450 | 46400 | 142 |
| 643 | 20231122 | 092400 | 1219255800 | 46450 | 46350 | 46450 | 46350 | 289 |
| 644 | 20231122 | 092300 | 1205846500 | 46350 | 46350 | 46400 | 46300 | 310 |
| 645 | 20231122 | 092200 | 1191479750 | 46350 | 46300 | 46400 | 46300 | 145 |
| 646 | 20231122 | 092100 | 1184752800 | 46300 | 46400 | 46400 | 46300 | 223 |
| 647 | 20231122 | 092000 | 1174416250 | 46350 | 46300 | 46400 | 46300 | 440 |
| 648 | 20231122 | 091900 | 1154021100 | 46300 | 46600 | 46600 | 46300 | 813 |
| 649 | 20231122 | 091800 | 1116270800 | 46600 | 46700 | 46750 | 46600 | 1045 |
| 650 | 20231122 | 091700 | 1067474350 | 46700 | 46600 | 46700 | 46600 | 466 |
| 651 | 20231122 | 091600 | 1045752350 | 46500 | 46600 | 46600 | 46500 | 365 |
| 652 | 20231122 | 091500 | 1028761400 | 46600 | 46550 | 46600 | 46500 | 190 |
| 653 | 20231122 | 091400 | 1019915000 | 46550 | 46500 | 46550 | 46450 | 112 |
| 654 | 20231122 | 091300 | 1014709250 | 46450 | 46400 | 46600 | 46400 | 780 |
| 655 | 20231122 | 091200 | 978466150 | 46300 | 46250 | 46400 | 46150 | 1968 |
| 656 | 20231122 | 091100 | 887513250 | 46250 | 46250 | 46300 | 46200 | 1066 |
| 657 | 20231122 | 091000 | 838224450 | 46300 | 46350 | 46400 | 46300 | 1111 |
| 658 | 20231122 | 090900 | 786765150 | 46350 | 46600 | 46600 | 46350 | 907 |
| 659 | 20231122 | 090800 | 744681600 | 46550 | 46500 | 46750 | 46500 | 1154 |
| 660 | 20231122 | 090700 | 690886000 | 46500 | 46450 | 46500 | 46450 | 348 |
| 661 | 20231122 | 090600 | 674720550 | 46450 | 46750 | 46850 | 46400 | 2156 |
| 662 | 20231122 | 090500 | 574094100 | 46750 | 46900 | 46900 | 46700 | 2111 |
| 663 | 20231122 | 090400 | 475240050 | 46900 | 46900 | 47000 | 46850 | 2827 |
| 664 | 20231122 | 090300 | 342514150 | 46900 | 46850 | 46950 | 46700 | 3179 |
| 665 | 20231122 | 090200 | 193604200 | 46800 | 46800 | 46900 | 46450 | 597 |
| 666 | 20231122 | 090100 | 165670750 | 46800 | 46150 | 46800 | 46050 | 1501 |
| 667 | 20231122 | 090000 | 96117900 | 46150 | 45950 | 46150 | 45950 | 1930 |