36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 3 | 20231121 | 200900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231121 | 200800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231121 | 200700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231121 | 200600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231121 | 200500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231121 | 200400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231121 | 200300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231121 | 200200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231121 | 200100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231121 | 200000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231121 | 195900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231121 | 195800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231121 | 195700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231121 | 195600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231121 | 195500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231121 | 195400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231121 | 195300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231121 | 195200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231121 | 195100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231121 | 195000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231121 | 194900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231121 | 194800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231121 | 194700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231121 | 194600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231121 | 194500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231121 | 194400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231121 | 194300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231121 | 194200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231121 | 194100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231121 | 194000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 33 | 20231121 | 193900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231121 | 193800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231121 | 193700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231121 | 193600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231121 | 193500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231121 | 193400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231121 | 193300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231121 | 193200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231121 | 193100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231121 | 193000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231121 | 192900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231121 | 192800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231121 | 192700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231121 | 192600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231121 | 192500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231121 | 192400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231121 | 192300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231121 | 192200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231121 | 192100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231121 | 192000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231121 | 191900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231121 | 191800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231121 | 191700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231121 | 191600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231121 | 191500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231121 | 191400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231121 | 191300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231121 | 191200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231121 | 191100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231121 | 191000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 63 | 20231121 | 190900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231121 | 190800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231121 | 190700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231121 | 190600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231121 | 190500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231121 | 190400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231121 | 190300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231121 | 190200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231121 | 190100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231121 | 190000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231121 | 185900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231121 | 185800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231121 | 185700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231121 | 185600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231121 | 185500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231121 | 185400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231121 | 185300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231121 | 185200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231121 | 185100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231121 | 185000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231121 | 184900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231121 | 184800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231121 | 184700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231121 | 184600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231121 | 184500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231121 | 184400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231121 | 184300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231121 | 184200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231121 | 184100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231121 | 184000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 93 | 20231121 | 183900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231121 | 183800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231121 | 183700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231121 | 183600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231121 | 183500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231121 | 183400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231121 | 183300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231121 | 183200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231121 | 183100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231121 | 183000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231121 | 182900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231121 | 182800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231121 | 182700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231121 | 182600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231121 | 182500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231121 | 182400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231121 | 182300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231121 | 182200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231121 | 182100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231121 | 182000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231121 | 181900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231121 | 181800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231121 | 181700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231121 | 181600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231121 | 181500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231121 | 181400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231121 | 181300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231121 | 181200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231121 | 181100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231121 | 181000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 123 | 20231121 | 180900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231121 | 180800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231121 | 180700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231121 | 180600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231121 | 180500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231121 | 180400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231121 | 180300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231121 | 180200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231121 | 180100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231121 | 180000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231121 | 175900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231121 | 175800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231121 | 175700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231121 | 175600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231121 | 175500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231121 | 175400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231121 | 175300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231121 | 175200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231121 | 175100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231121 | 175000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231121 | 174900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231121 | 174800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231121 | 174700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231121 | 174600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231121 | 174500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231121 | 174400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231121 | 174300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231121 | 174200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231121 | 174100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231121 | 174000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 153 | 20231121 | 173900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231121 | 173800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231121 | 173700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231121 | 173600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231121 | 173500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231121 | 173400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231121 | 173300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231121 | 173200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231121 | 173100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231121 | 173000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231121 | 172900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231121 | 172800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231121 | 172700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231121 | 172600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231121 | 172500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231121 | 172400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231121 | 172300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231121 | 172200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231121 | 172100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231121 | 172000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231121 | 171900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231121 | 171800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231121 | 171700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231121 | 171600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231121 | 171500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231121 | 171400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231121 | 171300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231121 | 171200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231121 | 171100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231121 | 171000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 183 | 20231121 | 170900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231121 | 170800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231121 | 170700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231121 | 170600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231121 | 170500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231121 | 170400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231121 | 170300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231121 | 170200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231121 | 170100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231121 | 170000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231121 | 165900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231121 | 165800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231121 | 165700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231121 | 165600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231121 | 165500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231121 | 165400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231121 | 165300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231121 | 165200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231121 | 165100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231121 | 165000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231121 | 164900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231121 | 164800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231121 | 164700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231121 | 164600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231121 | 164500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231121 | 164400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231121 | 164300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231121 | 164200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231121 | 164100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231121 | 164000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 213 | 20231121 | 163900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231121 | 163800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231121 | 163700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231121 | 163600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231121 | 163500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20231121 | 163400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20231121 | 163300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20231121 | 163200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20231121 | 163100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20231121 | 163000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20231121 | 162900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20231121 | 162800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20231121 | 162700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20231121 | 162600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20231121 | 162500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20231121 | 162400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20231121 | 162300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20231121 | 162200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20231121 | 162100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20231121 | 162000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20231121 | 161900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20231121 | 161800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20231121 | 161700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20231121 | 161600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20231121 | 161500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20231121 | 161400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20231121 | 161300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20231121 | 161200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20231121 | 161100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20231121 | 161000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 243 | 20231121 | 160900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20231121 | 160800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20231121 | 160700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20231121 | 160600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20231121 | 160500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20231121 | 160400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20231121 | 160300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20231121 | 160200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20231121 | 160100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20231121 | 160000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20231121 | 155900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20231121 | 155800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20231121 | 155700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20231121 | 155600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20231121 | 155500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20231121 | 155400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20231121 | 155300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20231121 | 155200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20231121 | 155100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20231121 | 155000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20231121 | 154900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20231121 | 154800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20231121 | 154700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20231121 | 154600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20231121 | 154500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20231121 | 154400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20231121 | 154300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20231121 | 154200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20231121 | 154100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20231121 | 154000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 273 | 20231121 | 153900 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20231121 | 153800 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20231121 | 153700 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20231121 | 153600 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20231121 | 153500 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20231121 | 153400 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20231121 | 153300 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20231121 | 153200 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20231121 | 153100 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20231121 | 153000 | 5466607000 | 47600 | 47600 | 47600 | 47600 | 3247 |
| 283 | 20231121 | 152900 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20231121 | 152800 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20231121 | 152700 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20231121 | 152600 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20231121 | 152500 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20231121 | 152400 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20231121 | 152300 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20231121 | 152200 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20231121 | 152100 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 292 | 20231121 | 152000 | 5312049800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 293 | 20231121 | 151900 | 5312049800 | 47650 | 47650 | 47650 | 47600 | 1020 |
| 294 | 20231121 | 151800 | 5263481750 | 47600 | 47600 | 47650 | 47600 | 318 |
| 295 | 20231121 | 151700 | 5248329550 | 47650 | 47650 | 47700 | 47600 | 994 |
| 296 | 20231121 | 151600 | 5200974800 | 47650 | 47600 | 47650 | 47600 | 117 |
| 297 | 20231121 | 151500 | 5195400350 | 47600 | 47650 | 47650 | 47600 | 392 |
| 298 | 20231121 | 151400 | 5176737650 | 47600 | 47650 | 47700 | 47600 | 896 |
| 299 | 20231121 | 151300 | 5134052150 | 47650 | 47600 | 47650 | 47600 | 481 |
| 300 | 20231121 | 151200 | 5111154100 | 47650 | 47600 | 47700 | 47600 | 184 |
| 301 | 20231121 | 151100 | 5102394950 | 47600 | 47650 | 47700 | 47600 | 79 |
| 302 | 20231121 | 151000 | 5098633050 | 47650 | 47650 | 47650 | 47600 | 344 |
| 303 | 20231121 | 150900 | 5082246100 | 47650 | 47650 | 47700 | 47650 | 158 |
| 304 | 20231121 | 150800 | 5074714100 | 47750 | 47650 | 47750 | 47650 | 170 |
| 305 | 20231121 | 150700 | 5066607100 | 47650 | 47650 | 47700 | 47650 | 109 |
| 306 | 20231121 | 150600 | 5061411750 | 47700 | 47600 | 47700 | 47600 | 67 |
| 307 | 20231121 | 150500 | 5058220300 | 47650 | 47700 | 47700 | 47600 | 225 |
| 308 | 20231121 | 150400 | 5047503600 | 47650 | 47700 | 47700 | 47650 | 187 |
| 309 | 20231121 | 150300 | 5038591300 | 47650 | 47700 | 47700 | 47650 | 109 |
| 310 | 20231121 | 150200 | 5033396300 | 47650 | 47700 | 47750 | 47650 | 132 |
| 311 | 20231121 | 150100 | 5027102400 | 47700 | 47650 | 47700 | 47650 | 85 |
| 312 | 20231121 | 150000 | 5023049950 | 47650 | 47600 | 47700 | 47600 | 286 |
| 313 | 20231121 | 145900 | 5009426300 | 47600 | 47650 | 47650 | 47600 | 483 |
| 314 | 20231121 | 145800 | 4986431550 | 47650 | 47600 | 47650 | 47600 | 446 |
| 315 | 20231121 | 145700 | 4965200250 | 47600 | 47650 | 47650 | 47600 | 350 |
| 316 | 20231121 | 145600 | 4948537200 | 47650 | 47650 | 47700 | 47650 | 482 |
| 317 | 20231121 | 145500 | 4925562950 | 47650 | 47700 | 47700 | 47650 | 375 |
| 318 | 20231121 | 145400 | 4907691850 | 47650 | 47700 | 47750 | 47650 | 432 |
| 319 | 20231121 | 145300 | 4887105300 | 47750 | 47700 | 47750 | 47650 | 558 |
| 320 | 20231121 | 145200 | 4860483900 | 47700 | 47700 | 47750 | 47700 | 88 |
| 321 | 20231121 | 145100 | 4856284900 | 47700 | 47700 | 47750 | 47700 | 85 |
| 322 | 20231121 | 145000 | 4852230350 | 47750 | 47750 | 47800 | 47700 | 202 |
| 323 | 20231121 | 144900 | 4842585100 | 47700 | 47700 | 47750 | 47700 | 69 |
| 324 | 20231121 | 144800 | 4839293250 | 47750 | 47700 | 47750 | 47700 | 84 |
| 325 | 20231121 | 144700 | 4835285150 | 47700 | 47750 | 47750 | 47700 | 318 |
| 326 | 20231121 | 144600 | 4820115750 | 47700 | 47700 | 47750 | 47700 | 292 |
| 327 | 20231121 | 144500 | 4806180350 | 47700 | 47650 | 47750 | 47650 | 69 |
| 328 | 20231121 | 144400 | 4802888650 | 47650 | 47650 | 47700 | 47650 | 154 |
| 329 | 20231121 | 144300 | 4795544950 | 47650 | 47650 | 47700 | 47650 | 396 |
| 330 | 20231121 | 144200 | 4776667650 | 47650 | 47650 | 47650 | 47650 | 52 |
| 331 | 20231121 | 144100 | 4774189850 | 47650 | 47650 | 47700 | 47650 | 71 |
| 332 | 20231121 | 144000 | 4770805900 | 47650 | 47700 | 47700 | 47650 | 238 |
| 333 | 20231121 | 143900 | 4759457300 | 47650 | 47650 | 47650 | 47650 | 24 |
| 334 | 20231121 | 143800 | 4758313700 | 47650 | 47650 | 47700 | 47650 | 80 |
| 335 | 20231121 | 143700 | 4754500300 | 47650 | 47650 | 47700 | 47650 | 56 |
| 336 | 20231121 | 143600 | 4751831650 | 47650 | 47650 | 47700 | 47650 | 251 |
| 337 | 20231121 | 143500 | 4739863700 | 47650 | 47650 | 47650 | 47650 | 100 |
| 338 | 20231121 | 143400 | 4735098700 | 47650 | 47650 | 47700 | 47650 | 55 |
| 339 | 20231121 | 143300 | 4732476100 | 47650 | 47650 | 47700 | 47600 | 543 |
| 340 | 20231121 | 143200 | 4706594450 | 47650 | 47700 | 47700 | 47650 | 231 |
| 341 | 20231121 | 143100 | 4695587250 | 47650 | 47700 | 47700 | 47650 | 146 |
| 342 | 20231121 | 143000 | 4688625300 | 47700 | 47650 | 47700 | 47650 | 71 |
| 343 | 20231121 | 142900 | 4685238900 | 47650 | 47650 | 47700 | 47650 | 108 |
| 344 | 20231121 | 142800 | 4680091800 | 47700 | 47650 | 47700 | 47650 | 63 |
| 345 | 20231121 | 142700 | 4677089300 | 47700 | 47750 | 47750 | 47650 | 329 |
| 346 | 20231121 | 142600 | 4661392350 | 47750 | 47750 | 47750 | 47700 | 78 |
| 347 | 20231121 | 142500 | 4657667950 | 47700 | 47700 | 47750 | 47700 | 161 |
| 348 | 20231121 | 142400 | 4649987800 | 47700 | 47750 | 47750 | 47700 | 56 |
| 349 | 20231121 | 142300 | 4647315450 | 47700 | 47750 | 47750 | 47700 | 177 |
| 350 | 20231121 | 142200 | 4638864550 | 47750 | 47700 | 47750 | 47700 | 54 |
| 351 | 20231121 | 142100 | 4636288600 | 47700 | 47750 | 47750 | 47700 | 106 |
| 352 | 20231121 | 142000 | 4631231550 | 47700 | 47700 | 47750 | 47700 | 152 |
| 353 | 20231121 | 141900 | 4623974150 | 47700 | 47700 | 47750 | 47700 | 29 |
| 354 | 20231121 | 141800 | 4622590050 | 47700 | 47700 | 47750 | 47700 | 139 |
| 355 | 20231121 | 141700 | 4615954600 | 47700 | 47700 | 47750 | 47700 | 117 |
| 356 | 20231121 | 141600 | 4610371600 | 47750 | 47750 | 47750 | 47700 | 194 |
| 357 | 20231121 | 141500 | 4601110750 | 47750 | 47700 | 47750 | 47700 | 68 |
| 358 | 20231121 | 141400 | 4597866250 | 47700 | 47750 | 47750 | 47700 | 51 |
| 359 | 20231121 | 141300 | 4595432700 | 47700 | 47650 | 47750 | 47650 | 71 |
| 360 | 20231121 | 141200 | 4592046050 | 47650 | 47700 | 47700 | 47650 | 78 |
| 361 | 20231121 | 141100 | 4588328400 | 47700 | 47700 | 47700 | 47700 | 19 |
| 362 | 20231121 | 141000 | 4587422100 | 47700 | 47750 | 47750 | 47650 | 294 |
| 363 | 20231121 | 140900 | 4573398050 | 47650 | 47650 | 47650 | 47650 | 36 |
| 364 | 20231121 | 140800 | 4571682650 | 47700 | 47700 | 47700 | 47650 | 132 |
| 365 | 20231121 | 140700 | 4565386800 | 47750 | 47700 | 47750 | 47700 | 65 |
| 366 | 20231121 | 140600 | 4562285450 | 47700 | 47650 | 47700 | 47650 | 90 |
| 367 | 20231121 | 140500 | 4557994250 | 47700 | 47700 | 47750 | 47700 | 71 |
| 368 | 20231121 | 140400 | 4554606700 | 47750 | 47750 | 47750 | 47750 | 0 |
| 369 | 20231121 | 140300 | 4554606700 | 47750 | 47650 | 47750 | 47650 | 431 |
| 370 | 20231121 | 140200 | 4534033400 | 47650 | 47700 | 47700 | 47650 | 33 |
| 371 | 20231121 | 140100 | 4532459950 | 47700 | 47700 | 47700 | 47650 | 36 |
| 372 | 20231121 | 140000 | 4530743500 | 47700 | 47700 | 47750 | 47700 | 164 |
| 373 | 20231121 | 135900 | 4522919750 | 47650 | 47700 | 47700 | 47650 | 59 |
| 374 | 20231121 | 135800 | 4520106850 | 47700 | 47750 | 47750 | 47700 | 72 |
| 375 | 20231121 | 135700 | 4516670800 | 47750 | 47750 | 47750 | 47750 | 191 |
| 376 | 20231121 | 135600 | 4507550550 | 47750 | 47700 | 47800 | 47700 | 77 |
| 377 | 20231121 | 135500 | 4503874050 | 47700 | 47750 | 47750 | 47700 | 102 |
| 378 | 20231121 | 135400 | 4499007750 | 47700 | 47700 | 47750 | 47700 | 22 |
| 379 | 20231121 | 135300 | 4497958200 | 47700 | 47700 | 47750 | 47700 | 170 |
| 380 | 20231121 | 135200 | 4489841050 | 47700 | 47700 | 47750 | 47700 | 146 |
| 381 | 20231121 | 135100 | 4482876800 | 47700 | 47650 | 47700 | 47650 | 60 |
| 382 | 20231121 | 135000 | 4480016900 | 47650 | 47700 | 47700 | 47650 | 188 |
| 383 | 20231121 | 134900 | 4471051750 | 47700 | 47650 | 47700 | 47650 | 61 |
| 384 | 20231121 | 134800 | 4468144300 | 47650 | 47700 | 47700 | 47650 | 126 |
| 385 | 20231121 | 134700 | 4462137950 | 47700 | 47700 | 47750 | 47700 | 43 |
| 386 | 20231121 | 134600 | 4460086800 | 47700 | 47650 | 47700 | 47650 | 254 |
| 387 | 20231121 | 134500 | 4447973400 | 47700 | 47650 | 47700 | 47650 | 59 |
| 388 | 20231121 | 134400 | 4445161550 | 47700 | 47650 | 47700 | 47650 | 258 |
| 389 | 20231121 | 134300 | 4432866650 | 47700 | 47650 | 47700 | 47650 | 177 |
| 390 | 20231121 | 134200 | 4424425650 | 47700 | 47650 | 47700 | 47650 | 36 |
| 391 | 20231121 | 134100 | 4422709400 | 47600 | 47650 | 47650 | 47600 | 97 |
| 392 | 20231121 | 134000 | 4418089500 | 47650 | 47650 | 47700 | 47650 | 170 |
| 393 | 20231121 | 133900 | 4409988900 | 47600 | 47600 | 47650 | 47600 | 81 |
| 394 | 20231121 | 133800 | 4406131400 | 47650 | 47650 | 47650 | 47600 | 81 |
| 395 | 20231121 | 133700 | 4402273150 | 47600 | 47600 | 47650 | 47600 | 97 |
| 396 | 20231121 | 133600 | 4397655150 | 47650 | 47700 | 47700 | 47600 | 286 |
| 397 | 20231121 | 133500 | 4384028900 | 47650 | 47700 | 47700 | 47650 | 229 |
| 398 | 20231121 | 133400 | 4373114750 | 47700 | 47700 | 47750 | 47700 | 96 |
| 399 | 20231121 | 133300 | 4368534750 | 47750 | 47700 | 47750 | 47700 | 141 |
| 400 | 20231121 | 133200 | 4361802050 | 47650 | 47650 | 47750 | 47650 | 129 |
| 401 | 20231121 | 133100 | 4355648150 | 47650 | 47650 | 47650 | 47650 | 38 |
| 402 | 20231121 | 133000 | 4353837450 | 47700 | 47650 | 47700 | 47650 | 1347 |
| 403 | 20231121 | 132900 | 4289645000 | 47650 | 47700 | 47700 | 47650 | 90 |
| 404 | 20231121 | 132800 | 4285354800 | 47650 | 47700 | 47700 | 47650 | 127 |
| 405 | 20231121 | 132700 | 4279297550 | 47700 | 47750 | 47750 | 47700 | 733 |
| 406 | 20231121 | 132600 | 4244332600 | 47750 | 47700 | 47750 | 47700 | 236 |
| 407 | 20231121 | 132500 | 4233068400 | 47750 | 47700 | 47750 | 47700 | 302 |
| 408 | 20231121 | 132400 | 4218661900 | 47700 | 47750 | 47750 | 47700 | 550 |
| 409 | 20231121 | 132300 | 4192401900 | 47700 | 47650 | 47700 | 47650 | 320 |
| 410 | 20231121 | 132200 | 4177138350 | 47650 | 47700 | 47700 | 47650 | 155 |
| 411 | 20231121 | 132100 | 4169747200 | 47650 | 47700 | 47700 | 47650 | 330 |
| 412 | 20231121 | 132000 | 4154006250 | 47700 | 47750 | 47800 | 47700 | 159 |
| 413 | 20231121 | 131900 | 4146413150 | 47750 | 47750 | 47750 | 47750 | 3 |
| 414 | 20231121 | 131800 | 4146269900 | 47800 | 47700 | 47800 | 47700 | 922 |
| 415 | 20231121 | 131700 | 4102285350 | 47750 | 47850 | 47850 | 47750 | 2150 |
| 416 | 20231121 | 131600 | 3999522950 | 47850 | 47800 | 47850 | 47800 | 71 |
| 417 | 20231121 | 131500 | 3996125800 | 47800 | 47850 | 47850 | 47800 | 105 |
| 418 | 20231121 | 131400 | 3991106000 | 47800 | 47800 | 47800 | 47800 | 20 |
| 419 | 20231121 | 131300 | 3990150000 | 47850 | 47800 | 47850 | 47800 | 22 |
| 420 | 20231121 | 131200 | 3989097400 | 47800 | 47850 | 47900 | 47800 | 447 |
| 421 | 20231121 | 131100 | 3967708450 | 47900 | 47850 | 47900 | 47850 | 59 |
| 422 | 20231121 | 131000 | 3964884500 | 47850 | 47850 | 47850 | 47850 | 5 |
| 423 | 20231121 | 130900 | 3964645250 | 47900 | 47850 | 47900 | 47850 | 97 |
| 424 | 20231121 | 130800 | 3960002950 | 47900 | 47900 | 47900 | 47850 | 25 |
| 425 | 20231121 | 130700 | 3958805800 | 47850 | 47850 | 47850 | 47850 | 101 |
| 426 | 20231121 | 130600 | 3953972950 | 47900 | 47900 | 47900 | 47900 | 42 |
| 427 | 20231121 | 130500 | 3951961150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 428 | 20231121 | 130400 | 3951961150 | 47900 | 47900 | 47900 | 47850 | 69 |
| 429 | 20231121 | 130300 | 3948658100 | 47900 | 47850 | 47900 | 47850 | 105 |
| 430 | 20231121 | 130200 | 3943628850 | 47900 | 47900 | 47900 | 47900 | 16 |
| 431 | 20231121 | 130100 | 3942862450 | 47900 | 47900 | 47900 | 47850 | 39 |
| 432 | 20231121 | 130000 | 3940995350 | 47850 | 47850 | 47850 | 47850 | 40 |
| 433 | 20231121 | 125900 | 3939081350 | 47900 | 47850 | 47900 | 47850 | 21 |
| 434 | 20231121 | 125800 | 3938075700 | 47850 | 47850 | 47850 | 47850 | 12 |
| 435 | 20231121 | 125700 | 3937501500 | 47850 | 47850 | 47850 | 47850 | 1 |
| 436 | 20231121 | 125600 | 3937453650 | 47850 | 47850 | 47850 | 47850 | 216 |
| 437 | 20231121 | 125500 | 3927118050 | 47800 | 47800 | 47800 | 47800 | 349 |
| 438 | 20231121 | 125400 | 3910435850 | 47800 | 47850 | 47850 | 47800 | 474 |
| 439 | 20231121 | 125300 | 3887759950 | 47850 | 47850 | 47850 | 47850 | 41 |
| 440 | 20231121 | 125200 | 3885798100 | 47900 | 47950 | 47950 | 47850 | 266 |
| 441 | 20231121 | 125100 | 3873056900 | 47950 | 47950 | 47950 | 47950 | 1 |
| 442 | 20231121 | 125000 | 3873008950 | 47900 | 47900 | 47900 | 47900 | 106 |
| 443 | 20231121 | 124900 | 3867931550 | 47950 | 47900 | 47950 | 47900 | 42 |
| 444 | 20231121 | 124800 | 3865919500 | 47900 | 47900 | 47900 | 47900 | 80 |
| 445 | 20231121 | 124700 | 3862087500 | 47900 | 47900 | 47900 | 47900 | 16 |
| 446 | 20231121 | 124600 | 3861321100 | 47900 | 47900 | 47900 | 47900 | 9 |
| 447 | 20231121 | 124500 | 3860890000 | 47900 | 47900 | 47900 | 47900 | 36 |
| 448 | 20231121 | 124400 | 3859165600 | 47900 | 47900 | 47900 | 47900 | 18 |
| 449 | 20231121 | 124300 | 3858303400 | 47900 | 47900 | 47900 | 47900 | 243 |
| 450 | 20231121 | 124200 | 3846663700 | 47900 | 47900 | 47900 | 47900 | 0 |
| 451 | 20231121 | 124100 | 3846663700 | 47900 | 47950 | 47950 | 47900 | 39 |
| 452 | 20231121 | 124000 | 3844795550 | 47950 | 47900 | 47950 | 47900 | 20 |
| 453 | 20231121 | 123900 | 3843837300 | 47900 | 47900 | 47900 | 47900 | 10 |
| 454 | 20231121 | 123800 | 3843358300 | 47900 | 47900 | 47950 | 47900 | 41 |
| 455 | 20231121 | 123700 | 3841394350 | 47950 | 47950 | 47950 | 47900 | 57 |
| 456 | 20231121 | 123600 | 3838661800 | 47950 | 47900 | 47950 | 47900 | 169 |
| 457 | 20231121 | 123500 | 3830559300 | 47900 | 47900 | 47900 | 47900 | 110 |
| 458 | 20231121 | 123400 | 3825290300 | 47900 | 47900 | 47900 | 47850 | 151 |
| 459 | 20231121 | 123300 | 3818058200 | 47900 | 47900 | 47900 | 47900 | 91 |
| 460 | 20231121 | 123200 | 3813699300 | 47900 | 47900 | 47900 | 47900 | 22 |
| 461 | 20231121 | 123100 | 3812645500 | 48000 | 48000 | 48000 | 48000 | 172 |
| 462 | 20231121 | 123000 | 3804389500 | 47950 | 47950 | 47950 | 47900 | 150 |
| 463 | 20231121 | 122900 | 3797199400 | 47950 | 47950 | 47950 | 47950 | 283 |
| 464 | 20231121 | 122800 | 3783629550 | 47900 | 47900 | 47900 | 47900 | 218 |
| 465 | 20231121 | 122700 | 3773187350 | 47900 | 47900 | 47900 | 47850 | 81 |
| 466 | 20231121 | 122600 | 3769310800 | 47900 | 47850 | 47900 | 47850 | 230 |
| 467 | 20231121 | 122500 | 3758304350 | 47850 | 47850 | 47850 | 47850 | 8 |
| 468 | 20231121 | 122400 | 3757921550 | 47850 | 47850 | 47850 | 47850 | 14 |
| 469 | 20231121 | 122300 | 3757251650 | 47800 | 47800 | 47900 | 47800 | 348 |
| 470 | 20231121 | 122200 | 3740616050 | 47900 | 47850 | 47900 | 47850 | 61 |
| 471 | 20231121 | 122100 | 3737695750 | 47850 | 47850 | 47900 | 47800 | 60 |
| 472 | 20231121 | 122000 | 3734826250 | 47800 | 47800 | 47800 | 47800 | 15 |
| 473 | 20231121 | 121900 | 3734109250 | 47900 | 47800 | 47900 | 47800 | 1044 |
| 474 | 20231121 | 121800 | 3684128150 | 47800 | 47850 | 47850 | 47800 | 109 |
| 475 | 20231121 | 121700 | 3678914900 | 47850 | 47800 | 47850 | 47800 | 275 |
| 476 | 20231121 | 121600 | 3665769100 | 47800 | 47700 | 47800 | 47700 | 205 |
| 477 | 20231121 | 121500 | 3655975550 | 47750 | 47750 | 47750 | 47750 | 29 |
| 478 | 20231121 | 121400 | 3654590800 | 47750 | 47750 | 47800 | 47750 | 40 |
| 479 | 20231121 | 121300 | 3652680000 | 47800 | 47750 | 47800 | 47750 | 202 |
| 480 | 20231121 | 121200 | 3643027400 | 47750 | 47700 | 47750 | 47700 | 62 |
| 481 | 20231121 | 121100 | 3640069250 | 47800 | 47750 | 47800 | 47750 | 87 |
| 482 | 20231121 | 121000 | 3635913700 | 47750 | 47700 | 47750 | 47700 | 13 |
| 483 | 20231121 | 120900 | 3635293400 | 47700 | 47700 | 47700 | 47700 | 137 |
| 484 | 20231121 | 120800 | 3628758500 | 47700 | 47700 | 47700 | 47650 | 253 |
| 485 | 20231121 | 120700 | 3616692600 | 47700 | 47700 | 47750 | 47700 | 30 |
| 486 | 20231121 | 120600 | 3615261000 | 47750 | 47700 | 47750 | 47700 | 142 |
| 487 | 20231121 | 120500 | 3608480550 | 47750 | 47650 | 47750 | 47650 | 76 |
| 488 | 20231121 | 120400 | 3604857050 | 47700 | 47750 | 47750 | 47700 | 42 |
| 489 | 20231121 | 120300 | 3602852700 | 47700 | 47750 | 47750 | 47700 | 178 |
| 490 | 20231121 | 120200 | 3594354750 | 47750 | 47750 | 47750 | 47700 | 29 |
| 491 | 20231121 | 120100 | 3592970600 | 47750 | 47750 | 47750 | 47700 | 70 |
| 492 | 20231121 | 120000 | 3589631350 | 47750 | 47750 | 47750 | 47750 | 162 |
| 493 | 20231121 | 115900 | 3581895850 | 47700 | 47750 | 47750 | 47700 | 25 |
| 494 | 20231121 | 115800 | 3580702250 | 47750 | 47750 | 47750 | 47750 | 18 |
| 495 | 20231121 | 115700 | 3579842750 | 47700 | 47750 | 47750 | 47650 | 84 |
| 496 | 20231121 | 115600 | 3575835100 | 47750 | 47750 | 47750 | 47700 | 143 |
| 497 | 20231121 | 115500 | 3569006950 | 47700 | 47650 | 47750 | 47650 | 17 |
| 498 | 20231121 | 115400 | 3568196000 | 47750 | 47700 | 47750 | 47700 | 189 |
| 499 | 20231121 | 115300 | 3559177500 | 47700 | 47700 | 47750 | 47650 | 175 |
| 500 | 20231121 | 115200 | 3550829250 | 47700 | 47700 | 47700 | 47700 | 12 |
| 501 | 20231121 | 115100 | 3550256850 | 47700 | 47650 | 47700 | 47650 | 26 |
| 502 | 20231121 | 115000 | 3549016900 | 47700 | 47650 | 47700 | 47650 | 200 |
| 503 | 20231121 | 114900 | 3539479050 | 47650 | 47700 | 47700 | 47650 | 82 |
| 504 | 20231121 | 114800 | 3535567750 | 47650 | 47700 | 47700 | 47650 | 29 |
| 505 | 20231121 | 114700 | 3534184550 | 47700 | 47700 | 47700 | 47700 | 9 |
| 506 | 20231121 | 114600 | 3533755250 | 47700 | 47700 | 47700 | 47650 | 223 |
| 507 | 20231121 | 114500 | 3523120700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 508 | 20231121 | 114400 | 3523120700 | 47700 | 47700 | 47700 | 47700 | 46 |
| 509 | 20231121 | 114300 | 3520926500 | 47700 | 47700 | 47700 | 47700 | 121 |
| 510 | 20231121 | 114200 | 3515154800 | 47650 | 47700 | 47700 | 47650 | 68 |
| 511 | 20231121 | 114100 | 3511914250 | 47700 | 47650 | 47700 | 47650 | 19 |
| 512 | 20231121 | 114000 | 3511008000 | 47650 | 47650 | 47650 | 47650 | 80 |
| 513 | 20231121 | 113900 | 3507196000 | 47650 | 47650 | 47650 | 47600 | 81 |
| 514 | 20231121 | 113800 | 3503338750 | 47650 | 47700 | 47700 | 47650 | 38 |
| 515 | 20231121 | 113700 | 3501527150 | 47650 | 47700 | 47700 | 47650 | 22 |
| 516 | 20231121 | 113600 | 3500478350 | 47700 | 47600 | 47700 | 47600 | 210 |
| 517 | 20231121 | 113500 | 3490467100 | 47600 | 47650 | 47650 | 47600 | 52 |
| 518 | 20231121 | 113400 | 3487991300 | 47650 | 47650 | 47650 | 47650 | 68 |
| 519 | 20231121 | 113300 | 3484751100 | 47600 | 47550 | 47650 | 47550 | 183 |
| 520 | 20231121 | 113200 | 3476033450 | 47600 | 47600 | 47600 | 47600 | 17 |
| 521 | 20231121 | 113100 | 3475224250 | 47600 | 47650 | 47650 | 47550 | 149 |
| 522 | 20231121 | 113000 | 3468133550 | 47600 | 47600 | 47600 | 47600 | 72 |
| 523 | 20231121 | 112900 | 3464706350 | 47600 | 47550 | 47600 | 47550 | 20 |
| 524 | 20231121 | 112800 | 3463754450 | 47650 | 47600 | 47650 | 47550 | 227 |
| 525 | 20231121 | 112700 | 3452951700 | 47600 | 47600 | 47650 | 47550 | 21 |
| 526 | 20231121 | 112600 | 3451952150 | 47600 | 47600 | 47600 | 47550 | 5627 |
| 527 | 20231121 | 112500 | 3184286450 | 47650 | 47600 | 47650 | 47600 | 52 |
| 528 | 20231121 | 112400 | 3181808700 | 47600 | 47700 | 47700 | 47600 | 142 |
| 529 | 20231121 | 112300 | 3175041750 | 47650 | 47650 | 47650 | 47650 | 65 |
| 530 | 20231121 | 112200 | 3171944500 | 47650 | 47650 | 47650 | 47650 | 28 |
| 531 | 20231121 | 112100 | 3170610300 | 47650 | 47650 | 47650 | 47600 | 91 |
| 532 | 20231121 | 112000 | 3166278300 | 47650 | 47650 | 47700 | 47650 | 175 |
| 533 | 20231121 | 111900 | 3157938800 | 47650 | 47650 | 47650 | 47600 | 183 |
| 534 | 20231121 | 111800 | 3149222750 | 47650 | 47650 | 47650 | 47600 | 51 |
| 535 | 20231121 | 111700 | 3146792850 | 47600 | 47650 | 47650 | 47600 | 462 |
| 536 | 20231121 | 111600 | 3124799200 | 47650 | 47650 | 47650 | 47600 | 189 |
| 537 | 20231121 | 111500 | 3115797400 | 47650 | 47650 | 47650 | 47650 | 50 |
| 538 | 20231121 | 111400 | 3113414900 | 47650 | 47650 | 47650 | 47650 | 147 |
| 539 | 20231121 | 111300 | 3106410350 | 47700 | 47650 | 47700 | 47650 | 173 |
| 540 | 20231121 | 111200 | 3098166050 | 47650 | 47650 | 47650 | 47650 | 88 |
| 541 | 20231121 | 111100 | 3093972850 | 47600 | 47650 | 47650 | 47600 | 89 |
| 542 | 20231121 | 111000 | 3089732150 | 47700 | 47650 | 47700 | 47650 | 191 |
| 543 | 20231121 | 110900 | 3080624200 | 47650 | 47700 | 47700 | 47650 | 96 |
| 544 | 20231121 | 110800 | 3076049300 | 47700 | 47650 | 47700 | 47650 | 94 |
| 545 | 20231121 | 110700 | 3071569400 | 47650 | 47650 | 47650 | 47650 | 678 |
| 546 | 20231121 | 110600 | 3039262700 | 47650 | 47650 | 47650 | 47600 | 298 |
| 547 | 20231121 | 110500 | 3025063950 | 47650 | 47700 | 47700 | 47650 | 19 |
| 548 | 20231121 | 110400 | 3024157750 | 47650 | 47700 | 47700 | 47650 | 135 |
| 549 | 20231121 | 110300 | 3017724950 | 47700 | 47600 | 47700 | 47600 | 278 |
| 550 | 20231121 | 110200 | 3004475500 | 47650 | 47650 | 47650 | 47650 | 249 |
| 551 | 20231121 | 110100 | 2992610650 | 47700 | 47650 | 47700 | 47650 | 95 |
| 552 | 20231121 | 110000 | 2988083050 | 47650 | 47650 | 47700 | 47650 | 130 |
| 553 | 20231121 | 105900 | 2981888450 | 47650 | 47650 | 47650 | 47600 | 752 |
| 554 | 20231121 | 105800 | 2946091200 | 47650 | 47700 | 47700 | 47650 | 175 |
| 555 | 20231121 | 105700 | 2937751650 | 47700 | 47650 | 47700 | 47600 | 218 |
| 556 | 20231121 | 105600 | 2927365900 | 47650 | 47600 | 47650 | 47600 | 707 |
| 557 | 20231121 | 105500 | 2893707300 | 47650 | 47600 | 47650 | 47600 | 35 |
| 558 | 20231121 | 105400 | 2892040900 | 47700 | 47650 | 47700 | 47650 | 69 |
| 559 | 20231121 | 105300 | 2888751950 | 47650 | 47600 | 47650 | 47600 | 429 |
| 560 | 20231121 | 105200 | 2868313950 | 47650 | 47700 | 47700 | 47650 | 1219 |
| 561 | 20231121 | 105100 | 2810227950 | 47700 | 47700 | 47700 | 47650 | 196 |
| 562 | 20231121 | 105000 | 2800882650 | 47700 | 47700 | 47700 | 47700 | 239 |
| 563 | 20231121 | 104900 | 2789482350 | 47650 | 47700 | 47750 | 47650 | 23 |
| 564 | 20231121 | 104800 | 2788385300 | 47700 | 47800 | 47800 | 47700 | 454 |
| 565 | 20231121 | 104700 | 2766714900 | 47800 | 47750 | 47800 | 47750 | 76 |
| 566 | 20231121 | 104600 | 2763084800 | 47750 | 47750 | 47750 | 47750 | 161 |
| 567 | 20231121 | 104500 | 2755397050 | 47700 | 47700 | 47700 | 47650 | 80 |
| 568 | 20231121 | 104400 | 2751581200 | 47700 | 47700 | 47700 | 47700 | 22 |
| 569 | 20231121 | 104300 | 2750531800 | 47700 | 47700 | 47700 | 47650 | 242 |
| 570 | 20231121 | 104200 | 2738988500 | 47700 | 47700 | 47700 | 47700 | 21 |
| 571 | 20231121 | 104100 | 2737986800 | 47650 | 47650 | 47700 | 47650 | 131 |
| 572 | 20231121 | 104000 | 2731742500 | 47700 | 47700 | 47700 | 47700 | 171 |
| 573 | 20231121 | 103900 | 2723585800 | 47700 | 47650 | 47750 | 47650 | 219 |
| 574 | 20231121 | 103800 | 2713129600 | 47650 | 47700 | 47700 | 47650 | 248 |
| 575 | 20231121 | 103700 | 2701307350 | 47650 | 47700 | 47700 | 47650 | 22 |
| 576 | 20231121 | 103600 | 2700258200 | 47650 | 47650 | 47700 | 47650 | 421 |
| 577 | 20231121 | 103500 | 2680190550 | 47700 | 47750 | 47750 | 47700 | 626 |
| 578 | 20231121 | 103400 | 2650320350 | 47700 | 47700 | 47750 | 47700 | 23 |
| 579 | 20231121 | 103300 | 2649223200 | 47750 | 47750 | 47750 | 47700 | 293 |
| 580 | 20231121 | 103200 | 2635241600 | 47750 | 47700 | 47750 | 47700 | 117 |
| 581 | 20231121 | 103100 | 2629658900 | 47750 | 47650 | 47750 | 47650 | 56 |
| 582 | 20231121 | 103000 | 2626990000 | 47700 | 47700 | 47700 | 47650 | 130 |
| 583 | 20231121 | 102900 | 2620789100 | 47700 | 47700 | 47700 | 47700 | 215 |
| 584 | 20231121 | 102800 | 2610533600 | 47750 | 47650 | 47850 | 47650 | 186 |
| 585 | 20231121 | 102700 | 2601649900 | 47700 | 47650 | 47700 | 47650 | 85 |
| 586 | 20231121 | 102600 | 2597599400 | 47700 | 47650 | 47700 | 47650 | 34 |
| 587 | 20231121 | 102500 | 2595978000 | 47650 | 47700 | 47700 | 47650 | 149 |
| 588 | 20231121 | 102400 | 2588876600 | 47650 | 47650 | 47650 | 47650 | 0 |
| 589 | 20231121 | 102300 | 2588876600 | 47650 | 47700 | 47700 | 47650 | 245 |
| 590 | 20231121 | 102200 | 2577198700 | 47700 | 47650 | 47700 | 47650 | 84 |
| 591 | 20231121 | 102100 | 2573196050 | 47700 | 47650 | 47700 | 47650 | 54 |
| 592 | 20231121 | 102000 | 2570622100 | 47700 | 47750 | 47750 | 47700 | 29 |
| 593 | 20231121 | 101900 | 2569238600 | 47650 | 47650 | 47700 | 47650 | 111 |
| 594 | 20231121 | 101800 | 2563948200 | 47700 | 47650 | 47700 | 47650 | 146 |
| 595 | 20231121 | 101700 | 2556986250 | 47700 | 47650 | 47700 | 47650 | 104 |
| 596 | 20231121 | 101600 | 2552030600 | 47700 | 47700 | 47700 | 47700 | 42 |
| 597 | 20231121 | 101500 | 2550027200 | 47650 | 47750 | 47750 | 47650 | 287 |
| 598 | 20231121 | 101400 | 2536330750 | 47700 | 47600 | 47700 | 47550 | 1285 |
| 599 | 20231121 | 101300 | 2475109800 | 47600 | 47600 | 47650 | 47550 | 197 |
| 600 | 20231121 | 101200 | 2465739000 | 47600 | 47650 | 47650 | 47550 | 440 |
| 601 | 20231121 | 101100 | 2444799750 | 47650 | 47650 | 47650 | 47650 | 279 |
| 602 | 20231121 | 101000 | 2431505400 | 47600 | 47600 | 47650 | 47600 | 151 |
| 603 | 20231121 | 100900 | 2424317750 | 47600 | 47600 | 47650 | 47550 | 128 |
| 604 | 20231121 | 100800 | 2418228800 | 47600 | 47600 | 47600 | 47550 | 47 |
| 605 | 20231121 | 100700 | 2415993450 | 47600 | 47650 | 47650 | 47550 | 1614 |
| 606 | 20231121 | 100600 | 2339165500 | 47700 | 47700 | 47700 | 47600 | 515 |
| 607 | 20231121 | 100500 | 2314626100 | 47700 | 47700 | 47700 | 47650 | 450 |
| 608 | 20231121 | 100400 | 2293175250 | 47700 | 47650 | 47700 | 47650 | 123 |
| 609 | 20231121 | 100300 | 2287312200 | 47650 | 47700 | 47700 | 47650 | 130 |
| 610 | 20231121 | 100200 | 2281114500 | 47650 | 47750 | 47750 | 47650 | 602 |
| 611 | 20231121 | 100100 | 2252396750 | 47800 | 47700 | 47800 | 47700 | 102 |
| 612 | 20231121 | 100000 | 2247530450 | 47750 | 47750 | 47750 | 47750 | 27 |
| 613 | 20231121 | 095900 | 2246241200 | 47700 | 47750 | 47750 | 47700 | 167 |
| 614 | 20231121 | 095800 | 2238269800 | 47750 | 47800 | 47800 | 47750 | 371 |
| 615 | 20231121 | 095700 | 2220549800 | 47750 | 47800 | 47800 | 47750 | 143 |
| 616 | 20231121 | 095600 | 2213720400 | 47800 | 47800 | 47800 | 47800 | 167 |
| 617 | 20231121 | 095500 | 2205737800 | 47800 | 47800 | 47850 | 47800 | 177 |
| 618 | 20231121 | 095400 | 2197272900 | 47800 | 47800 | 47850 | 47800 | 154 |
| 619 | 20231121 | 095300 | 2189911050 | 47800 | 47700 | 47800 | 47700 | 151 |
| 620 | 20231121 | 095200 | 2182700050 | 47750 | 47750 | 47800 | 47700 | 153 |
| 621 | 20231121 | 095100 | 2175396050 | 47750 | 47750 | 47750 | 47750 | 147 |
| 622 | 20231121 | 095000 | 2168376800 | 47750 | 47850 | 47900 | 47750 | 250 |
| 623 | 20231121 | 094900 | 2156414650 | 47850 | 47850 | 47850 | 47750 | 297 |
| 624 | 20231121 | 094800 | 2142215550 | 47850 | 47950 | 47950 | 47800 | 385 |
| 625 | 20231121 | 094700 | 2123768750 | 47900 | 47700 | 47900 | 47700 | 616 |
| 626 | 20231121 | 094600 | 2094305850 | 47750 | 47700 | 47750 | 47700 | 50 |
| 627 | 20231121 | 094500 | 2091920450 | 47800 | 47650 | 47800 | 47600 | 344 |
| 628 | 20231121 | 094400 | 2075513600 | 47650 | 47650 | 47650 | 47600 | 222 |
| 629 | 20231121 | 094300 | 2064939250 | 47650 | 47600 | 47650 | 47600 | 339 |
| 630 | 20231121 | 094200 | 2048801100 | 47650 | 47600 | 47650 | 47600 | 196 |
| 631 | 20231121 | 094100 | 2039465150 | 47650 | 47650 | 47650 | 47600 | 612 |
| 632 | 20231121 | 094000 | 2010306200 | 47650 | 47650 | 47700 | 47650 | 285 |
| 633 | 20231121 | 093900 | 1996725150 | 47650 | 47650 | 47700 | 47650 | 625 |
| 634 | 20231121 | 093800 | 1966941050 | 47650 | 47600 | 47650 | 47600 | 193 |
| 635 | 20231121 | 093700 | 1957753200 | 47600 | 47650 | 47700 | 47600 | 6 |
| 636 | 20231121 | 093600 | 1957467300 | 47650 | 47600 | 47650 | 47550 | 405 |
| 637 | 20231121 | 093500 | 1938184750 | 47600 | 47550 | 47700 | 47500 | 311 |
| 638 | 20231121 | 093400 | 1923391850 | 47550 | 47650 | 47650 | 47500 | 3640 |
| 639 | 20231121 | 093300 | 1750231350 | 47650 | 47700 | 47700 | 47600 | 376 |
| 640 | 20231121 | 093200 | 1732312600 | 47650 | 47750 | 47750 | 47600 | 663 |
| 641 | 20231121 | 093100 | 1700710350 | 47700 | 47700 | 47750 | 47700 | 407 |
| 642 | 20231121 | 093000 | 1681285050 | 47750 | 47800 | 47850 | 47750 | 393 |
| 643 | 20231121 | 092900 | 1662494500 | 47800 | 47800 | 47850 | 47800 | 171 |
| 644 | 20231121 | 092800 | 1654318900 | 47850 | 47800 | 47850 | 47800 | 68 |
| 645 | 20231121 | 092700 | 1651066750 | 47850 | 47750 | 47850 | 47700 | 295 |
| 646 | 20231121 | 092600 | 1636968800 | 47700 | 47650 | 47750 | 47650 | 582 |
| 647 | 20231121 | 092500 | 1609212650 | 47650 | 47650 | 47700 | 47650 | 73 |
| 648 | 20231121 | 092400 | 1605733950 | 47600 | 47650 | 47650 | 47600 | 262 |
| 649 | 20231121 | 092300 | 1593252750 | 47600 | 47650 | 47650 | 47600 | 441 |
| 650 | 20231121 | 092200 | 1572246450 | 47650 | 47600 | 47650 | 47600 | 2609 |
| 651 | 20231121 | 092100 | 1448056050 | 47600 | 47700 | 47750 | 47600 | 2267 |
| 652 | 20231121 | 092000 | 1340025900 | 47750 | 47850 | 47850 | 47750 | 731 |
| 653 | 20231121 | 091900 | 1305072700 | 47850 | 47850 | 47900 | 47850 | 139 |
| 654 | 20231121 | 091800 | 1298417900 | 47850 | 47950 | 48000 | 47850 | 537 |
| 655 | 20231121 | 091700 | 1272680000 | 47850 | 47700 | 48000 | 47700 | 1345 |
| 656 | 20231121 | 091600 | 1208342300 | 47700 | 47650 | 47800 | 47600 | 1945 |
| 657 | 20231121 | 091500 | 1115646600 | 47650 | 47600 | 47700 | 47500 | 3086 |
| 658 | 20231121 | 091400 | 968709050 | 47600 | 47700 | 47750 | 47550 | 2801 |
| 659 | 20231121 | 091300 | 835220650 | 47700 | 47800 | 47850 | 47700 | 1233 |
| 660 | 20231121 | 091200 | 776340650 | 47800 | 47900 | 47900 | 47800 | 750 |
| 661 | 20231121 | 091100 | 740453300 | 47900 | 47900 | 47950 | 47900 | 312 |
| 662 | 20231121 | 091000 | 725508450 | 47900 | 48050 | 48050 | 47900 | 611 |
| 663 | 20231121 | 090900 | 696199450 | 48100 | 48000 | 48100 | 48000 | 302 |
| 664 | 20231121 | 090800 | 681673550 | 48000 | 48100 | 48150 | 48000 | 390 |
| 665 | 20231121 | 090700 | 662929450 | 47950 | 48000 | 48050 | 47900 | 2110 |
| 666 | 20231121 | 090600 | 561680100 | 48000 | 48050 | 48050 | 48000 | 56 |
| 667 | 20231121 | 090500 | 558992050 | 48050 | 47850 | 48050 | 47650 | 2820 |
| 668 | 20231121 | 090400 | 424081500 | 47850 | 48200 | 48200 | 47850 | 1028 |
| 669 | 20231121 | 090300 | 374786000 | 48150 | 48100 | 48200 | 48050 | 1266 |
| 670 | 20231121 | 090200 | 313889850 | 48100 | 47950 | 48250 | 47900 | 2435 |
| 671 | 20231121 | 090100 | 196727650 | 47950 | 48000 | 48050 | 47900 | 776 |
| 672 | 20231121 | 090000 | 159483700 | 48050 | 48250 | 48300 | 48000 | 3310 |