36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 200900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 3 | 20231124 | 200800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231124 | 200700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231124 | 200600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231124 | 200500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231124 | 200400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231124 | 200300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231124 | 200200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231124 | 200100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231124 | 200000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231124 | 195900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231124 | 195800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231124 | 195700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231124 | 195600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231124 | 195500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231124 | 195400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231124 | 195300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231124 | 195200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231124 | 195100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231124 | 195000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231124 | 194900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231124 | 194800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231124 | 194700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231124 | 194600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231124 | 194500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231124 | 194400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231124 | 194300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231124 | 194200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231124 | 194100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231124 | 194000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231124 | 193900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 33 | 20231124 | 193800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231124 | 193700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231124 | 193600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231124 | 193500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231124 | 193400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231124 | 193300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231124 | 193200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231124 | 193100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231124 | 193000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231124 | 192900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231124 | 192800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231124 | 192700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231124 | 192600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231124 | 192500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231124 | 192400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231124 | 192300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231124 | 192200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231124 | 192100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231124 | 192000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231124 | 191900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231124 | 191800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231124 | 191700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231124 | 191600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231124 | 191500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231124 | 191400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231124 | 191300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231124 | 191200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231124 | 191100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231124 | 191000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231124 | 190900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 63 | 20231124 | 190800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231124 | 190700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231124 | 190600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231124 | 190500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231124 | 190400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231124 | 190300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231124 | 190200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231124 | 190100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231124 | 190000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231124 | 185900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231124 | 185800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231124 | 185700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231124 | 185600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231124 | 185500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231124 | 185400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231124 | 185300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231124 | 185200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231124 | 185100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231124 | 185000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231124 | 184900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231124 | 184800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231124 | 184700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231124 | 184600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231124 | 184500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231124 | 184400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231124 | 184300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231124 | 184200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231124 | 184100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231124 | 184000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231124 | 183900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 93 | 20231124 | 183800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231124 | 183700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231124 | 183600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231124 | 183500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231124 | 183400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231124 | 183300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231124 | 183200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231124 | 183100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231124 | 183000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231124 | 182900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231124 | 182800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231124 | 182700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231124 | 182600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231124 | 182500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231124 | 182400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231124 | 182300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231124 | 182200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231124 | 182100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231124 | 182000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231124 | 181900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231124 | 181800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231124 | 181700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231124 | 181600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231124 | 181500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231124 | 181400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231124 | 181300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231124 | 181200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231124 | 181100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231124 | 181000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231124 | 180900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 123 | 20231124 | 180800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231124 | 180700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231124 | 180600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231124 | 180500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231124 | 180400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231124 | 180300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231124 | 180200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231124 | 180100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231124 | 180000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231124 | 175900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231124 | 175800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231124 | 175700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231124 | 175600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231124 | 175500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231124 | 175400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231124 | 175300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231124 | 175200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231124 | 175100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231124 | 175000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231124 | 174900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231124 | 174800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231124 | 174700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231124 | 174600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231124 | 174500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231124 | 174400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231124 | 174300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231124 | 174200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231124 | 174100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231124 | 174000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231124 | 173900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 153 | 20231124 | 173800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231124 | 173700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231124 | 173600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231124 | 173500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231124 | 173400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231124 | 173300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231124 | 173200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231124 | 173100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231124 | 173000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231124 | 172900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231124 | 172800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231124 | 172700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231124 | 172600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231124 | 172500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231124 | 172400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231124 | 172300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231124 | 172200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231124 | 172100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231124 | 172000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231124 | 171900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231124 | 171800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231124 | 171700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231124 | 171600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231124 | 171500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231124 | 171400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231124 | 171300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231124 | 171200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231124 | 171100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231124 | 171000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231124 | 170900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 183 | 20231124 | 170800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231124 | 170700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231124 | 170600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231124 | 170500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231124 | 170400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20231124 | 170300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231124 | 170200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231124 | 170100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231124 | 170000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231124 | 165900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231124 | 165800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231124 | 165700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231124 | 165600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231124 | 165500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231124 | 165400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231124 | 165300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20231124 | 165200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20231124 | 165100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20231124 | 165000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20231124 | 164900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231124 | 164800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231124 | 164700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231124 | 164600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231124 | 164500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231124 | 164400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231124 | 164300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231124 | 164200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231124 | 164100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231124 | 164000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231124 | 163900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 213 | 20231124 | 163800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20231124 | 163700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20231124 | 163600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20231124 | 163500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20231124 | 163400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20231124 | 163300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20231124 | 163200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20231124 | 163100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20231124 | 163000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20231124 | 162900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20231124 | 162800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20231124 | 162700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20231124 | 162600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20231124 | 162500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20231124 | 162400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20231124 | 162300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20231124 | 162200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20231124 | 162100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20231124 | 162000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20231124 | 161900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20231124 | 161800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20231124 | 161700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20231124 | 161600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20231124 | 161500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20231124 | 161400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20231124 | 161300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20231124 | 161200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20231124 | 161100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20231124 | 161000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20231124 | 160900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 243 | 20231124 | 160800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20231124 | 160700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20231124 | 160600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20231124 | 160500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20231124 | 160400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20231124 | 160300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20231124 | 160200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20231124 | 160100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20231124 | 160000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20231124 | 155900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20231124 | 155800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20231124 | 155700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20231124 | 155600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20231124 | 155500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20231124 | 155400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20231124 | 155300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20231124 | 155200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 260 | 20231124 | 155100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20231124 | 155000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20231124 | 154900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20231124 | 154800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20231124 | 154700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 265 | 20231124 | 154600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 266 | 20231124 | 154500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 267 | 20231124 | 154400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 268 | 20231124 | 154300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 269 | 20231124 | 154200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20231124 | 154100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 271 | 20231124 | 154000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 272 | 20231124 | 153900 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 273 | 20231124 | 153800 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 274 | 20231124 | 153700 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 275 | 20231124 | 153600 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 276 | 20231124 | 153500 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 277 | 20231124 | 153400 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 278 | 20231124 | 153300 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 279 | 20231124 | 153200 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20231124 | 153100 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20231124 | 153000 | 6086124150 | 20600 | 20600 | 20600 | 20600 | 4988 |
| 282 | 20231124 | 152900 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 283 | 20231124 | 152800 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 284 | 20231124 | 152700 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20231124 | 152600 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 286 | 20231124 | 152500 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20231124 | 152400 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 288 | 20231124 | 152300 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 289 | 20231124 | 152200 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 290 | 20231124 | 152100 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 291 | 20231124 | 152000 | 5983371350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 292 | 20231124 | 151900 | 5983371350 | 20600 | 20550 | 20600 | 20550 | 423 |
| 293 | 20231124 | 151800 | 5974661400 | 20550 | 20550 | 20600 | 20550 | 1061 |
| 294 | 20231124 | 151700 | 5952848800 | 20550 | 20600 | 20600 | 20550 | 356 |
| 295 | 20231124 | 151600 | 5945527600 | 20550 | 20600 | 20600 | 20550 | 1040 |
| 296 | 20231124 | 151500 | 5924128000 | 20600 | 20600 | 20650 | 20600 | 934 |
| 297 | 20231124 | 151400 | 5904887350 | 20600 | 20550 | 20600 | 20550 | 918 |
| 298 | 20231124 | 151300 | 5885991450 | 20550 | 20550 | 20600 | 20500 | 1022 |
| 299 | 20231124 | 151200 | 5864988150 | 20550 | 20550 | 20600 | 20550 | 1596 |
| 300 | 20231124 | 151100 | 5832183350 | 20550 | 20550 | 20600 | 20500 | 749 |
| 301 | 20231124 | 151000 | 5816791150 | 20600 | 20650 | 20650 | 20550 | 306 |
| 302 | 20231124 | 150900 | 5810487900 | 20650 | 20600 | 20650 | 20500 | 6188 |
| 303 | 20231124 | 150800 | 5683205000 | 20600 | 20650 | 20700 | 20600 | 726 |
| 304 | 20231124 | 150700 | 5668212450 | 20650 | 20700 | 20700 | 20650 | 398 |
| 305 | 20231124 | 150600 | 5659985900 | 20700 | 20700 | 20750 | 20700 | 870 |
| 306 | 20231124 | 150500 | 5641965900 | 20750 | 20750 | 20750 | 20650 | 300 |
| 307 | 20231124 | 150400 | 5635753200 | 20750 | 20750 | 20750 | 20650 | 391 |
| 308 | 20231124 | 150300 | 5627647500 | 20750 | 20750 | 20750 | 20700 | 165 |
| 309 | 20231124 | 150200 | 5624225250 | 20650 | 20650 | 20650 | 20600 | 152 |
| 310 | 20231124 | 150100 | 5621087750 | 20650 | 20600 | 20650 | 20600 | 101 |
| 311 | 20231124 | 150000 | 5619004800 | 20650 | 20700 | 20750 | 20650 | 4326 |
| 312 | 20231124 | 145900 | 5529652700 | 20650 | 20600 | 20700 | 20600 | 1003 |
| 313 | 20231124 | 145800 | 5508921450 | 20600 | 20650 | 20700 | 20600 | 1917 |
| 314 | 20231124 | 145700 | 5469322450 | 20700 | 20700 | 20700 | 20650 | 353 |
| 315 | 20231124 | 145600 | 5462019250 | 20700 | 20800 | 20800 | 20700 | 712 |
| 316 | 20231124 | 145500 | 5447263950 | 20800 | 20800 | 20850 | 20750 | 3349 |
| 317 | 20231124 | 145400 | 5377503000 | 20800 | 20800 | 20800 | 20750 | 582 |
| 318 | 20231124 | 145300 | 5365397600 | 20800 | 20750 | 20800 | 20750 | 193 |
| 319 | 20231124 | 145200 | 5361392600 | 20750 | 20750 | 20800 | 20700 | 1218 |
| 320 | 20231124 | 145100 | 5336118450 | 20750 | 20600 | 20750 | 20600 | 3440 |
| 321 | 20231124 | 145000 | 5265034650 | 20650 | 20650 | 20650 | 20600 | 877 |
| 322 | 20231124 | 144900 | 5246956650 | 20650 | 20600 | 20650 | 20600 | 1541 |
| 323 | 20231124 | 144800 | 5215150000 | 20600 | 20650 | 20650 | 20600 | 223 |
| 324 | 20231124 | 144700 | 5210546000 | 20650 | 20600 | 20650 | 20600 | 248 |
| 325 | 20231124 | 144600 | 5205435400 | 20600 | 20550 | 20650 | 20550 | 3899 |
| 326 | 20231124 | 144500 | 5125145950 | 20500 | 20500 | 20500 | 20450 | 1206 |
| 327 | 20231124 | 144400 | 5100423150 | 20500 | 20400 | 20500 | 20400 | 226 |
| 328 | 20231124 | 144300 | 5095800400 | 20450 | 20450 | 20500 | 20400 | 2742 |
| 329 | 20231124 | 144200 | 5039810400 | 20500 | 20500 | 20500 | 20450 | 255 |
| 330 | 20231124 | 144100 | 5034587350 | 20450 | 20450 | 20500 | 20450 | 313 |
| 331 | 20231124 | 144000 | 5028171100 | 20450 | 20450 | 20500 | 20450 | 592 |
| 332 | 20231124 | 143900 | 5016053750 | 20500 | 20500 | 20550 | 20450 | 697 |
| 333 | 20231124 | 143800 | 5001763650 | 20500 | 20500 | 20500 | 20450 | 1113 |
| 334 | 20231124 | 143700 | 4978972600 | 20500 | 20450 | 20500 | 20450 | 227 |
| 335 | 20231124 | 143600 | 4974323450 | 20450 | 20450 | 20450 | 20400 | 155 |
| 336 | 20231124 | 143500 | 4971155800 | 20400 | 20500 | 20550 | 20350 | 3016 |
| 337 | 20231124 | 143400 | 4909610400 | 20550 | 20550 | 20550 | 20500 | 175 |
| 338 | 20231124 | 143300 | 4906014850 | 20500 | 20550 | 20550 | 20500 | 123 |
| 339 | 20231124 | 143200 | 4903487850 | 20500 | 20550 | 20550 | 20500 | 171 |
| 340 | 20231124 | 143100 | 4899979300 | 20550 | 20550 | 20550 | 20500 | 404 |
| 341 | 20231124 | 143000 | 4891677350 | 20550 | 20550 | 20550 | 20500 | 312 |
| 342 | 20231124 | 142900 | 4885276450 | 20500 | 20500 | 20550 | 20400 | 1508 |
| 343 | 20231124 | 142800 | 4854406950 | 20500 | 20500 | 20500 | 20450 | 64 |
| 344 | 20231124 | 142700 | 4853095150 | 20450 | 20450 | 20450 | 20400 | 178 |
| 345 | 20231124 | 142600 | 4849456600 | 20400 | 20400 | 20450 | 20350 | 4981 |
| 346 | 20231124 | 142500 | 4747979700 | 20350 | 20400 | 20450 | 20350 | 538 |
| 347 | 20231124 | 142400 | 4737003950 | 20400 | 20450 | 20450 | 20400 | 341 |
| 348 | 20231124 | 142300 | 4730035950 | 20400 | 20400 | 20450 | 20400 | 233 |
| 349 | 20231124 | 142200 | 4725281300 | 20400 | 20400 | 20450 | 20400 | 271 |
| 350 | 20231124 | 142100 | 4719743350 | 20400 | 20350 | 20400 | 20300 | 834 |
| 351 | 20231124 | 142000 | 4702735400 | 20300 | 20400 | 20400 | 20300 | 3341 |
| 352 | 20231124 | 141900 | 4634840550 | 20400 | 20400 | 20450 | 20400 | 1714 |
| 353 | 20231124 | 141800 | 4599860100 | 20400 | 20450 | 20500 | 20400 | 2715 |
| 354 | 20231124 | 141700 | 4544369150 | 20450 | 20450 | 20500 | 20400 | 136 |
| 355 | 20231124 | 141600 | 4541588850 | 20400 | 20450 | 20450 | 20400 | 35 |
| 356 | 20231124 | 141500 | 4540874400 | 20500 | 20500 | 20500 | 20450 | 62 |
| 357 | 20231124 | 141400 | 4539606050 | 20450 | 20500 | 20500 | 20450 | 211 |
| 358 | 20231124 | 141300 | 4535290750 | 20500 | 20500 | 20500 | 20450 | 677 |
| 359 | 20231124 | 141200 | 4521438750 | 20500 | 20500 | 20550 | 20500 | 2004 |
| 360 | 20231124 | 141100 | 4480356000 | 20500 | 20450 | 20500 | 20450 | 355 |
| 361 | 20231124 | 141000 | 4473078750 | 20500 | 20500 | 20500 | 20350 | 15003 |
| 362 | 20231124 | 140900 | 4167686150 | 20500 | 20500 | 20500 | 20450 | 84 |
| 363 | 20231124 | 140800 | 4165964350 | 20450 | 20500 | 20500 | 20400 | 5240 |
| 364 | 20231124 | 140700 | 4059031500 | 20450 | 20500 | 20500 | 20450 | 154 |
| 365 | 20231124 | 140600 | 4055881550 | 20450 | 20450 | 20500 | 20450 | 307 |
| 366 | 20231124 | 140500 | 4049600150 | 20450 | 20450 | 20500 | 20400 | 4894 |
| 367 | 20231124 | 140400 | 3949516800 | 20500 | 20500 | 20550 | 20450 | 913 |
| 368 | 20231124 | 140300 | 3930812750 | 20500 | 20500 | 20500 | 20450 | 347 |
| 369 | 20231124 | 140200 | 3923699900 | 20400 | 20500 | 20550 | 20400 | 888 |
| 370 | 20231124 | 140100 | 3905551550 | 20450 | 20550 | 20600 | 20400 | 6022 |
| 371 | 20231124 | 140000 | 3782514900 | 20600 | 20500 | 20600 | 20500 | 76 |
| 372 | 20231124 | 135900 | 3780950900 | 20500 | 20550 | 20600 | 20500 | 3421 |
| 373 | 20231124 | 135800 | 3710744650 | 20600 | 20600 | 20600 | 20550 | 69 |
| 374 | 20231124 | 135700 | 3709323800 | 20600 | 20650 | 20650 | 20600 | 528 |
| 375 | 20231124 | 135600 | 3698436150 | 20600 | 20650 | 20700 | 20600 | 1830 |
| 376 | 20231124 | 135500 | 3660715900 | 20700 | 20600 | 20700 | 20600 | 595 |
| 377 | 20231124 | 135400 | 3648409850 | 20600 | 20650 | 20650 | 20600 | 225 |
| 378 | 20231124 | 135300 | 3643766950 | 20650 | 20600 | 20650 | 20600 | 387 |
| 379 | 20231124 | 135200 | 3635788500 | 20550 | 20550 | 20600 | 20500 | 75 |
| 380 | 20231124 | 135100 | 3634246650 | 20550 | 20500 | 20550 | 20500 | 473 |
| 381 | 20231124 | 135000 | 3624539700 | 20550 | 20500 | 20600 | 20500 | 168 |
| 382 | 20231124 | 134900 | 3621090450 | 20500 | 20500 | 20500 | 20500 | 825 |
| 383 | 20231124 | 134800 | 3604177950 | 20500 | 20500 | 20550 | 20500 | 1926 |
| 384 | 20231124 | 134700 | 3564694600 | 20500 | 20550 | 20550 | 20500 | 589 |
| 385 | 20231124 | 134600 | 3552593750 | 20550 | 20550 | 20550 | 20500 | 399 |
| 386 | 20231124 | 134500 | 3544397400 | 20500 | 20500 | 20550 | 20500 | 420 |
| 387 | 20231124 | 134400 | 3535785400 | 20500 | 20550 | 20600 | 20500 | 1667 |
| 388 | 20231124 | 134300 | 3501530400 | 20550 | 20600 | 20600 | 20550 | 423 |
| 389 | 20231124 | 134200 | 3492836550 | 20550 | 20550 | 20600 | 20550 | 175 |
| 390 | 20231124 | 134100 | 3489233100 | 20600 | 20500 | 20600 | 20500 | 635 |
| 391 | 20231124 | 134000 | 3476186550 | 20550 | 20600 | 20600 | 20500 | 2749 |
| 392 | 20231124 | 133900 | 3419687050 | 20550 | 20650 | 20650 | 20550 | 622 |
| 393 | 20231124 | 133800 | 3406892250 | 20650 | 20600 | 20650 | 20600 | 306 |
| 394 | 20231124 | 133700 | 3400579300 | 20600 | 20600 | 20650 | 20600 | 2212 |
| 395 | 20231124 | 133600 | 3355009600 | 20600 | 20650 | 20650 | 20600 | 393 |
| 396 | 20231124 | 133500 | 3346902400 | 20650 | 20650 | 20700 | 20650 | 995 |
| 397 | 20231124 | 133400 | 3326351300 | 20650 | 20650 | 20700 | 20650 | 303 |
| 398 | 20231124 | 133300 | 3320094050 | 20600 | 20600 | 20650 | 20600 | 460 |
| 399 | 20231124 | 133200 | 3310602550 | 20600 | 20600 | 20650 | 20600 | 23 |
| 400 | 20231124 | 133100 | 3310128600 | 20700 | 20650 | 20700 | 20600 | 403 |
| 401 | 20231124 | 133000 | 3301804600 | 20650 | 20600 | 20650 | 20600 | 878 |
| 402 | 20231124 | 132900 | 3283703450 | 20650 | 20650 | 20700 | 20600 | 256 |
| 403 | 20231124 | 132800 | 3278416650 | 20700 | 20650 | 20700 | 20650 | 110 |
| 404 | 20231124 | 132700 | 3276142050 | 20650 | 20700 | 20700 | 20650 | 91 |
| 405 | 20231124 | 132600 | 3274258550 | 20700 | 20700 | 20700 | 20650 | 265 |
| 406 | 20231124 | 132500 | 3268776900 | 20650 | 20650 | 20700 | 20650 | 102 |
| 407 | 20231124 | 132400 | 3266670000 | 20650 | 20650 | 20700 | 20650 | 655 |
| 408 | 20231124 | 132300 | 3253136350 | 20650 | 20700 | 20700 | 20650 | 1246 |
| 409 | 20231124 | 132200 | 3227404800 | 20650 | 20800 | 20800 | 20650 | 3091 |
| 410 | 20231124 | 132100 | 3163495550 | 20850 | 20800 | 20850 | 20750 | 68 |
| 411 | 20231124 | 132000 | 3162081350 | 20800 | 20750 | 20800 | 20750 | 712 |
| 412 | 20231124 | 131900 | 3147306750 | 20700 | 20900 | 20900 | 20700 | 3615 |
| 413 | 20231124 | 131800 | 3072221600 | 20850 | 20900 | 20900 | 20850 | 69 |
| 414 | 20231124 | 131700 | 3070782600 | 20850 | 20850 | 20850 | 20850 | 23 |
| 415 | 20231124 | 131600 | 3070303050 | 20800 | 20850 | 20850 | 20800 | 60 |
| 416 | 20231124 | 131500 | 3069053900 | 20900 | 20800 | 20900 | 20800 | 153 |
| 417 | 20231124 | 131400 | 3065866050 | 20850 | 20850 | 20900 | 20800 | 202 |
| 418 | 20231124 | 131300 | 3061655300 | 20850 | 20850 | 20850 | 20850 | 78 |
| 419 | 20231124 | 131200 | 3060029000 | 20900 | 20900 | 20900 | 20850 | 115 |
| 420 | 20231124 | 131100 | 3057626100 | 20900 | 20850 | 20900 | 20850 | 102 |
| 421 | 20231124 | 131000 | 3055495850 | 20850 | 20850 | 20900 | 20850 | 131 |
| 422 | 20231124 | 130900 | 3052764150 | 20850 | 20850 | 20850 | 20850 | 114 |
| 423 | 20231124 | 130800 | 3050387250 | 20800 | 20850 | 20850 | 20800 | 242 |
| 424 | 20231124 | 130700 | 3045343400 | 20800 | 20850 | 20850 | 20800 | 109 |
| 425 | 20231124 | 130600 | 3043071850 | 20800 | 20800 | 20850 | 20800 | 30 |
| 426 | 20231124 | 130500 | 3042447500 | 20800 | 20850 | 20850 | 20800 | 160 |
| 427 | 20231124 | 130400 | 3039119150 | 20850 | 20850 | 20850 | 20800 | 210 |
| 428 | 20231124 | 130300 | 3034741200 | 20850 | 20850 | 20850 | 20800 | 363 |
| 429 | 20231124 | 130200 | 3027187150 | 20850 | 20800 | 20850 | 20800 | 136 |
| 430 | 20231124 | 130100 | 3024355500 | 20850 | 20850 | 20850 | 20850 | 106 |
| 431 | 20231124 | 130000 | 3022145400 | 20850 | 20800 | 20850 | 20800 | 138 |
| 432 | 20231124 | 125900 | 3019270350 | 20800 | 20800 | 20850 | 20800 | 164 |
| 433 | 20231124 | 125800 | 3015858850 | 20800 | 20800 | 20800 | 20750 | 125 |
| 434 | 20231124 | 125700 | 3013263100 | 20750 | 20800 | 20800 | 20750 | 199 |
| 435 | 20231124 | 125600 | 3009133150 | 20800 | 20800 | 20850 | 20800 | 417 |
| 436 | 20231124 | 125500 | 3000459500 | 20850 | 20900 | 20900 | 20850 | 174 |
| 437 | 20231124 | 125400 | 2996827600 | 20850 | 20900 | 20900 | 20850 | 1849 |
| 438 | 20231124 | 125300 | 2958248900 | 20950 | 20900 | 20950 | 20900 | 297 |
| 439 | 20231124 | 125200 | 2952039100 | 20900 | 20950 | 20950 | 20900 | 306 |
| 440 | 20231124 | 125100 | 2945634450 | 20950 | 20900 | 20950 | 20900 | 62 |
| 441 | 20231124 | 125000 | 2944338300 | 20950 | 20950 | 20950 | 20900 | 99 |
| 442 | 20231124 | 124900 | 2942265900 | 20900 | 20950 | 21000 | 20900 | 116 |
| 443 | 20231124 | 124800 | 2939836200 | 20950 | 20950 | 20950 | 20900 | 117 |
| 444 | 20231124 | 124700 | 2937386350 | 20950 | 20950 | 20950 | 20900 | 28 |
| 445 | 20231124 | 124600 | 2936800300 | 20950 | 20950 | 20950 | 20900 | 123 |
| 446 | 20231124 | 124500 | 2934224000 | 20900 | 20900 | 20950 | 20900 | 110 |
| 447 | 20231124 | 124400 | 2931924650 | 20950 | 20950 | 20950 | 20900 | 129 |
| 448 | 20231124 | 124300 | 2929222650 | 20900 | 20950 | 20950 | 20900 | 134 |
| 449 | 20231124 | 124200 | 2926418300 | 20950 | 20900 | 20950 | 20900 | 189 |
| 450 | 20231124 | 124100 | 2922462750 | 20900 | 20900 | 20950 | 20900 | 74 |
| 451 | 20231124 | 124000 | 2920915800 | 20950 | 20950 | 20950 | 20900 | 114 |
| 452 | 20231124 | 123900 | 2918528700 | 20900 | 20900 | 20900 | 20900 | 85 |
| 453 | 20231124 | 123800 | 2916752200 | 20950 | 20900 | 20950 | 20900 | 371 |
| 454 | 20231124 | 123700 | 2908985450 | 20900 | 20950 | 20950 | 20900 | 643 |
| 455 | 20231124 | 123600 | 2895515700 | 21000 | 20950 | 21000 | 20950 | 162 |
| 456 | 20231124 | 123500 | 2892117000 | 21000 | 21000 | 21050 | 21000 | 199 |
| 457 | 20231124 | 123400 | 2887937650 | 21000 | 21000 | 21050 | 21000 | 206 |
| 458 | 20231124 | 123300 | 2883607750 | 21000 | 21000 | 21050 | 21000 | 117 |
| 459 | 20231124 | 123200 | 2881149900 | 21050 | 21050 | 21050 | 21000 | 158 |
| 460 | 20231124 | 123100 | 2877824600 | 21000 | 21050 | 21050 | 21000 | 122 |
| 461 | 20231124 | 123000 | 2875262000 | 21050 | 21000 | 21050 | 21000 | 152 |
| 462 | 20231124 | 122900 | 2872064650 | 21050 | 21000 | 21050 | 21000 | 41 |
| 463 | 20231124 | 122800 | 2871203450 | 21050 | 21050 | 21050 | 21000 | 235 |
| 464 | 20231124 | 122700 | 2866260950 | 21050 | 21000 | 21050 | 21000 | 76 |
| 465 | 20231124 | 122600 | 2864663450 | 21050 | 21000 | 21050 | 21000 | 239 |
| 466 | 20231124 | 122500 | 2859638250 | 21000 | 21000 | 21050 | 20950 | 77 |
| 467 | 20231124 | 122400 | 2858020950 | 21000 | 21000 | 21000 | 20950 | 89 |
| 468 | 20231124 | 122300 | 2856153050 | 21050 | 21050 | 21050 | 21000 | 189 |
| 469 | 20231124 | 122200 | 2852178100 | 21000 | 20950 | 21000 | 20950 | 70 |
| 470 | 20231124 | 122100 | 2850710250 | 20950 | 21050 | 21050 | 20900 | 1904 |
| 471 | 20231124 | 122000 | 2810790750 | 21000 | 21050 | 21050 | 21000 | 427 |
| 472 | 20231124 | 121900 | 2801813000 | 21000 | 21050 | 21050 | 21000 | 115 |
| 473 | 20231124 | 121800 | 2799393900 | 21000 | 21000 | 21050 | 21000 | 105 |
| 474 | 20231124 | 121700 | 2797187800 | 21100 | 21050 | 21100 | 21000 | 203 |
| 475 | 20231124 | 121600 | 2792918700 | 21050 | 21050 | 21050 | 21000 | 129 |
| 476 | 20231124 | 121500 | 2790203800 | 21050 | 21000 | 21050 | 21000 | 129 |
| 477 | 20231124 | 121400 | 2787490600 | 21050 | 21050 | 21050 | 21000 | 106 |
| 478 | 20231124 | 121300 | 2785259750 | 21000 | 21050 | 21100 | 21000 | 143 |
| 479 | 20231124 | 121200 | 2782252600 | 21050 | 21050 | 21100 | 21050 | 114 |
| 480 | 20231124 | 121100 | 2779852550 | 21000 | 21050 | 21050 | 21000 | 670 |
| 481 | 20231124 | 121000 | 2765749650 | 21100 | 21050 | 21100 | 21050 | 702 |
| 482 | 20231124 | 120900 | 2750969700 | 21000 | 21050 | 21050 | 21000 | 26 |
| 483 | 20231124 | 120800 | 2750422950 | 21050 | 21050 | 21050 | 21000 | 186 |
| 484 | 20231124 | 120700 | 2746509500 | 21000 | 21000 | 21050 | 21000 | 129 |
| 485 | 20231124 | 120600 | 2743799800 | 21000 | 21050 | 21050 | 21000 | 80 |
| 486 | 20231124 | 120500 | 2742117800 | 21050 | 21050 | 21050 | 21000 | 276 |
| 487 | 20231124 | 120400 | 2736310100 | 21050 | 21050 | 21050 | 21000 | 108 |
| 488 | 20231124 | 120300 | 2734040050 | 21000 | 21050 | 21050 | 21000 | 168 |
| 489 | 20231124 | 120200 | 2730509550 | 21000 | 20950 | 21000 | 20950 | 314 |
| 490 | 20231124 | 120100 | 2723917200 | 20950 | 20950 | 21000 | 20950 | 132 |
| 491 | 20231124 | 120000 | 2721146700 | 20950 | 20950 | 21000 | 20950 | 146 |
| 492 | 20231124 | 115900 | 2718085350 | 21000 | 21000 | 21000 | 20950 | 219 |
| 493 | 20231124 | 115800 | 2713487000 | 21050 | 21000 | 21050 | 21000 | 210 |
| 494 | 20231124 | 115700 | 2709076650 | 21000 | 21000 | 21050 | 21000 | 112 |
| 495 | 20231124 | 115600 | 2706724250 | 21050 | 21050 | 21100 | 21000 | 751 |
| 496 | 20231124 | 115500 | 2690916100 | 21100 | 21100 | 21100 | 21050 | 1107 |
| 497 | 20231124 | 115400 | 2667601000 | 21100 | 21100 | 21100 | 21050 | 752 |
| 498 | 20231124 | 115300 | 2651734400 | 21100 | 21050 | 21100 | 21050 | 640 |
| 499 | 20231124 | 115200 | 2638253050 | 21050 | 21000 | 21050 | 21000 | 2297 |
| 500 | 20231124 | 115100 | 2589902300 | 21000 | 21050 | 21050 | 21000 | 90 |
| 501 | 20231124 | 115000 | 2588009450 | 21050 | 21050 | 21050 | 21000 | 180 |
| 502 | 20231124 | 114900 | 2584224500 | 20950 | 21000 | 21050 | 20950 | 532 |
| 503 | 20231124 | 114800 | 2573050300 | 20950 | 20950 | 21000 | 20950 | 445 |
| 504 | 20231124 | 114700 | 2563708500 | 21000 | 21000 | 21000 | 20950 | 149 |
| 505 | 20231124 | 114600 | 2560580050 | 21000 | 21000 | 21000 | 20950 | 443 |
| 506 | 20231124 | 114500 | 2551282200 | 20950 | 21000 | 21000 | 20950 | 216 |
| 507 | 20231124 | 114400 | 2546747350 | 21000 | 20950 | 21000 | 20950 | 58 |
| 508 | 20231124 | 114300 | 2545531750 | 20950 | 20950 | 21000 | 20950 | 128 |
| 509 | 20231124 | 114200 | 2542847100 | 20950 | 20950 | 21000 | 20950 | 117 |
| 510 | 20231124 | 114100 | 2540394350 | 20950 | 21000 | 21000 | 20950 | 280 |
| 511 | 20231124 | 114000 | 2534519400 | 20950 | 20950 | 20950 | 20900 | 1413 |
| 512 | 20231124 | 113900 | 2504918650 | 20950 | 20950 | 20950 | 20900 | 233 |
| 513 | 20231124 | 113800 | 2500043200 | 20950 | 20950 | 20950 | 20900 | 117 |
| 514 | 20231124 | 113700 | 2497595000 | 20950 | 20900 | 20950 | 20900 | 250 |
| 515 | 20231124 | 113600 | 2492358650 | 20950 | 20950 | 20950 | 20900 | 193 |
| 516 | 20231124 | 113500 | 2488318250 | 20950 | 20950 | 20950 | 20900 | 129 |
| 517 | 20231124 | 113400 | 2485618850 | 20950 | 20900 | 20950 | 20850 | 845 |
| 518 | 20231124 | 113300 | 2467970100 | 20850 | 20900 | 20900 | 20850 | 1651 |
| 519 | 20231124 | 113200 | 2433467800 | 20850 | 20850 | 20900 | 20800 | 203 |
| 520 | 20231124 | 113100 | 2429235750 | 20800 | 20800 | 20800 | 20750 | 79 |
| 521 | 20231124 | 113000 | 2427592650 | 20750 | 20750 | 20850 | 20750 | 95 |
| 522 | 20231124 | 112900 | 2425616400 | 20800 | 20750 | 20800 | 20750 | 81 |
| 523 | 20231124 | 112800 | 2423933250 | 20850 | 20800 | 20850 | 20750 | 1200 |
| 524 | 20231124 | 112700 | 2398924750 | 20800 | 20750 | 20800 | 20750 | 1212 |
| 525 | 20231124 | 112600 | 2373765750 | 20750 | 20750 | 20800 | 20750 | 106 |
| 526 | 20231124 | 112500 | 2371565750 | 20800 | 20800 | 20800 | 20750 | 301 |
| 527 | 20231124 | 112400 | 2365308400 | 20800 | 20800 | 20800 | 20750 | 182 |
| 528 | 20231124 | 112300 | 2361524500 | 20750 | 20800 | 20800 | 20750 | 221 |
| 529 | 20231124 | 112200 | 2356935850 | 20800 | 20800 | 20800 | 20750 | 155 |
| 530 | 20231124 | 112100 | 2353714000 | 20750 | 20750 | 20750 | 20750 | 111 |
| 531 | 20231124 | 112000 | 2351410750 | 20750 | 20800 | 20800 | 20750 | 156 |
| 532 | 20231124 | 111900 | 2348173450 | 20750 | 20800 | 20800 | 20750 | 104 |
| 533 | 20231124 | 111800 | 2346011350 | 20800 | 20750 | 20800 | 20750 | 192 |
| 534 | 20231124 | 111700 | 2342023000 | 20750 | 20750 | 20750 | 20750 | 79 |
| 535 | 20231124 | 111600 | 2340383750 | 20750 | 20750 | 20800 | 20750 | 74 |
| 536 | 20231124 | 111500 | 2338848000 | 20750 | 20700 | 20800 | 20700 | 1270 |
| 537 | 20231124 | 111400 | 2312539650 | 20700 | 20650 | 20700 | 20650 | 283 |
| 538 | 20231124 | 111300 | 2306682700 | 20650 | 20750 | 20750 | 20650 | 275 |
| 539 | 20231124 | 111200 | 2300986950 | 20700 | 20750 | 20750 | 20700 | 143 |
| 540 | 20231124 | 111100 | 2298020850 | 20700 | 20700 | 20700 | 20700 | 128 |
| 541 | 20231124 | 111000 | 2295371250 | 20750 | 20700 | 20750 | 20700 | 708 |
| 542 | 20231124 | 110900 | 2280715300 | 20700 | 20650 | 20700 | 20650 | 227 |
| 543 | 20231124 | 110800 | 2276019550 | 20650 | 20700 | 20700 | 20650 | 421 |
| 544 | 20231124 | 110700 | 2267310050 | 20700 | 20700 | 20700 | 20700 | 127 |
| 545 | 20231124 | 110600 | 2264681150 | 20700 | 20700 | 20700 | 20700 | 555 |
| 546 | 20231124 | 110500 | 2253192650 | 20750 | 20750 | 20750 | 20700 | 448 |
| 547 | 20231124 | 110400 | 2243908650 | 20750 | 20700 | 20750 | 20700 | 1174 |
| 548 | 20231124 | 110300 | 2219599250 | 20700 | 20750 | 20750 | 20700 | 558 |
| 549 | 20231124 | 110200 | 2208045900 | 20750 | 20750 | 20750 | 20750 | 69 |
| 550 | 20231124 | 110100 | 2206614150 | 20750 | 20800 | 20800 | 20750 | 661 |
| 551 | 20231124 | 110000 | 2192886700 | 20850 | 20900 | 20900 | 20850 | 143 |
| 552 | 20231124 | 105900 | 2189905100 | 20850 | 20900 | 20900 | 20850 | 312 |
| 553 | 20231124 | 105800 | 2183399500 | 20850 | 20900 | 20900 | 20850 | 121 |
| 554 | 20231124 | 105700 | 2180872100 | 20850 | 20900 | 20900 | 20850 | 332 |
| 555 | 20231124 | 105600 | 2173936800 | 20850 | 20850 | 20900 | 20750 | 624 |
| 556 | 20231124 | 105500 | 2160953850 | 20800 | 20900 | 20900 | 20800 | 488 |
| 557 | 20231124 | 105400 | 2150764500 | 20900 | 20850 | 20900 | 20850 | 803 |
| 558 | 20231124 | 105300 | 2133990700 | 20850 | 20900 | 20900 | 20850 | 31 |
| 559 | 20231124 | 105200 | 2133343950 | 20900 | 20900 | 20900 | 20900 | 132 |
| 560 | 20231124 | 105100 | 2130585150 | 20900 | 20900 | 20900 | 20850 | 442 |
| 561 | 20231124 | 105000 | 2121347800 | 20900 | 20900 | 20900 | 20900 | 28 |
| 562 | 20231124 | 104900 | 2120762600 | 20850 | 20950 | 20950 | 20850 | 455 |
| 563 | 20231124 | 104800 | 2111256400 | 20900 | 20950 | 20950 | 20900 | 691 |
| 564 | 20231124 | 104700 | 2096798600 | 20900 | 20950 | 20950 | 20900 | 486 |
| 565 | 20231124 | 104600 | 2086628400 | 20950 | 20950 | 20950 | 20900 | 706 |
| 566 | 20231124 | 104500 | 2071844450 | 20950 | 20950 | 21000 | 20950 | 245 |
| 567 | 20231124 | 104400 | 2066711000 | 20950 | 20900 | 21000 | 20900 | 2644 |
| 568 | 20231124 | 104300 | 2011229800 | 20950 | 20900 | 20950 | 20900 | 1063 |
| 569 | 20231124 | 104200 | 1988971650 | 20900 | 20900 | 20900 | 20900 | 100 |
| 570 | 20231124 | 104100 | 1986881650 | 20900 | 20900 | 20900 | 20900 | 406 |
| 571 | 20231124 | 104000 | 1978396250 | 20900 | 20900 | 20900 | 20900 | 1191 |
| 572 | 20231124 | 103900 | 1953504350 | 20900 | 20850 | 20900 | 20800 | 96 |
| 573 | 20231124 | 103800 | 1951500400 | 20900 | 20800 | 20900 | 20800 | 1141 |
| 574 | 20231124 | 103700 | 1927714150 | 20850 | 20800 | 20850 | 20800 | 247 |
| 575 | 20231124 | 103600 | 1922574000 | 20800 | 20800 | 20800 | 20800 | 206 |
| 576 | 20231124 | 103500 | 1918289200 | 20800 | 20800 | 20800 | 20800 | 81 |
| 577 | 20231124 | 103400 | 1916604400 | 20750 | 20650 | 20750 | 20650 | 46 |
| 578 | 20231124 | 103300 | 1915652600 | 20750 | 20750 | 20750 | 20750 | 70 |
| 579 | 20231124 | 103200 | 1914200100 | 20750 | 20750 | 20750 | 20700 | 670 |
| 580 | 20231124 | 103100 | 1900322600 | 20650 | 20650 | 20750 | 20650 | 261 |
| 581 | 20231124 | 103000 | 1894927650 | 20650 | 20700 | 20700 | 20650 | 250 |
| 582 | 20231124 | 102900 | 1889762900 | 20700 | 20700 | 20700 | 20700 | 341 |
| 583 | 20231124 | 102800 | 1882704200 | 20750 | 20750 | 20750 | 20750 | 239 |
| 584 | 20231124 | 102700 | 1877744950 | 20750 | 20800 | 20800 | 20750 | 511 |
| 585 | 20231124 | 102600 | 1867139200 | 20750 | 20750 | 20750 | 20750 | 103 |
| 586 | 20231124 | 102500 | 1865001950 | 20750 | 20750 | 20750 | 20750 | 12 |
| 587 | 20231124 | 102400 | 1864752950 | 20650 | 20750 | 20750 | 20650 | 75 |
| 588 | 20231124 | 102300 | 1863199150 | 20650 | 20800 | 20800 | 20650 | 2421 |
| 589 | 20231124 | 102200 | 1813153800 | 20800 | 20850 | 20850 | 20750 | 329 |
| 590 | 20231124 | 102100 | 1806310500 | 20850 | 20800 | 20850 | 20750 | 666 |
| 591 | 20231124 | 102000 | 1792446350 | 20750 | 20800 | 20800 | 20750 | 829 |
| 592 | 20231124 | 101900 | 1775215650 | 20850 | 20750 | 20850 | 20750 | 453 |
| 593 | 20231124 | 101800 | 1765794900 | 20750 | 20750 | 20800 | 20750 | 1031 |
| 594 | 20231124 | 101700 | 1744400100 | 20700 | 20800 | 20800 | 20700 | 33 |
| 595 | 20231124 | 101600 | 1743715850 | 20750 | 20750 | 20750 | 20750 | 89 |
| 596 | 20231124 | 101500 | 1741869100 | 20750 | 20750 | 20750 | 20750 | 19 |
| 597 | 20231124 | 101400 | 1741474850 | 20750 | 20800 | 20800 | 20650 | 341 |
| 598 | 20231124 | 101300 | 1734388550 | 20800 | 20750 | 20800 | 20700 | 387 |
| 599 | 20231124 | 101200 | 1726368300 | 20700 | 20750 | 20750 | 20700 | 80 |
| 600 | 20231124 | 101100 | 1724708750 | 20750 | 20800 | 20800 | 20600 | 98 |
| 601 | 20231124 | 101000 | 1722678400 | 20800 | 20750 | 20800 | 20600 | 2704 |
| 602 | 20231124 | 100900 | 1666812250 | 20750 | 20800 | 20800 | 20750 | 577 |
| 603 | 20231124 | 100800 | 1654830700 | 20750 | 20800 | 20800 | 20750 | 21 |
| 604 | 20231124 | 100700 | 1654394850 | 20800 | 20800 | 20800 | 20750 | 221 |
| 605 | 20231124 | 100600 | 1649798250 | 20800 | 20750 | 20800 | 20750 | 59 |
| 606 | 20231124 | 100500 | 1648573450 | 20800 | 20800 | 20800 | 20750 | 131 |
| 607 | 20231124 | 100400 | 1645852300 | 20800 | 20700 | 20800 | 20700 | 140 |
| 608 | 20231124 | 100300 | 1642954100 | 20700 | 20750 | 20750 | 20700 | 384 |
| 609 | 20231124 | 100200 | 1634986650 | 20750 | 20800 | 20800 | 20750 | 100 |
| 610 | 20231124 | 100100 | 1632911550 | 20750 | 20750 | 20750 | 20750 | 42 |
| 611 | 20231124 | 100000 | 1632040050 | 20800 | 20750 | 20800 | 20750 | 216 |
| 612 | 20231124 | 095900 | 1627551950 | 20700 | 20750 | 20800 | 20700 | 297 |
| 613 | 20231124 | 095800 | 1621394950 | 20750 | 20750 | 20750 | 20750 | 176 |
| 614 | 20231124 | 095700 | 1617742950 | 20750 | 20700 | 20750 | 20700 | 541 |
| 615 | 20231124 | 095600 | 1606544100 | 20650 | 20650 | 20650 | 20650 | 100 |
| 616 | 20231124 | 095500 | 1604479100 | 20600 | 20650 | 20650 | 20600 | 144 |
| 617 | 20231124 | 095400 | 1601505600 | 20650 | 20650 | 20700 | 20600 | 100 |
| 618 | 20231124 | 095300 | 1599441650 | 20650 | 20650 | 20650 | 20650 | 882 |
| 619 | 20231124 | 095200 | 1581228350 | 20650 | 20700 | 20700 | 20650 | 43 |
| 620 | 20231124 | 095100 | 1580340300 | 20650 | 20650 | 20700 | 20600 | 862 |
| 621 | 20231124 | 095000 | 1562541650 | 20600 | 20600 | 20650 | 20500 | 471 |
| 622 | 20231124 | 094900 | 1552847000 | 20450 | 20600 | 20650 | 20450 | 2575 |
| 623 | 20231124 | 094800 | 1499931800 | 20600 | 20700 | 20700 | 20550 | 2298 |
| 624 | 20231124 | 094700 | 1452585600 | 20700 | 20650 | 20700 | 20650 | 262 |
| 625 | 20231124 | 094600 | 1447172400 | 20650 | 20650 | 20700 | 20600 | 614 |
| 626 | 20231124 | 094500 | 1434498100 | 20650 | 20650 | 20650 | 20600 | 288 |
| 627 | 20231124 | 094400 | 1428552600 | 20650 | 20700 | 20700 | 20600 | 691 |
| 628 | 20231124 | 094300 | 1414282100 | 20700 | 20650 | 20700 | 20650 | 894 |
| 629 | 20231124 | 094200 | 1395806700 | 20700 | 20650 | 20750 | 20600 | 112 |
| 630 | 20231124 | 094100 | 1393489100 | 20650 | 20750 | 20750 | 20650 | 2142 |
| 631 | 20231124 | 094000 | 1349154800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 632 | 20231124 | 093900 | 1349154800 | 20750 | 20750 | 20750 | 20750 | 532 |
| 633 | 20231124 | 093800 | 1338115800 | 20750 | 20750 | 20750 | 20700 | 1669 |
| 634 | 20231124 | 093700 | 1303484100 | 20750 | 20850 | 20900 | 20750 | 767 |
| 635 | 20231124 | 093600 | 1287528450 | 20850 | 20850 | 20900 | 20800 | 284 |
| 636 | 20231124 | 093500 | 1281609700 | 20850 | 20850 | 20850 | 20850 | 83 |
| 637 | 20231124 | 093400 | 1279879150 | 20850 | 20950 | 20950 | 20850 | 2499 |
| 638 | 20231124 | 093300 | 1227625500 | 20950 | 20900 | 20950 | 20900 | 212 |
| 639 | 20231124 | 093200 | 1223188450 | 20900 | 20850 | 20900 | 20850 | 979 |
| 640 | 20231124 | 093100 | 1202732600 | 20850 | 20850 | 20900 | 20850 | 547 |
| 641 | 20231124 | 093000 | 1191318550 | 20850 | 20800 | 20900 | 20800 | 892 |
| 642 | 20231124 | 092900 | 1172715550 | 20800 | 20800 | 20850 | 20800 | 475 |
| 643 | 20231124 | 092800 | 1162831750 | 20750 | 20800 | 20800 | 20750 | 148 |
| 644 | 20231124 | 092700 | 1159753450 | 20850 | 20850 | 20850 | 20850 | 181 |
| 645 | 20231124 | 092600 | 1155979600 | 20850 | 20750 | 20850 | 20700 | 406 |
| 646 | 20231124 | 092500 | 1147527700 | 20750 | 20750 | 20800 | 20750 | 418 |
| 647 | 20231124 | 092400 | 1138841050 | 20750 | 20650 | 20800 | 20600 | 652 |
| 648 | 20231124 | 092300 | 1125373750 | 20650 | 20650 | 20650 | 20650 | 832 |
| 649 | 20231124 | 092200 | 1108192950 | 20650 | 20750 | 20750 | 20650 | 762 |
| 650 | 20231124 | 092100 | 1092429700 | 20750 | 20700 | 20800 | 20700 | 419 |
| 651 | 20231124 | 092000 | 1083750500 | 20700 | 20800 | 20850 | 20700 | 278 |
| 652 | 20231124 | 091900 | 1077978000 | 20800 | 20800 | 20800 | 20750 | 253 |
| 653 | 20231124 | 091800 | 1072723000 | 20750 | 20900 | 20900 | 20750 | 1349 |
| 654 | 20231124 | 091700 | 1044656300 | 20850 | 20950 | 20950 | 20850 | 884 |
| 655 | 20231124 | 091600 | 1026180300 | 20950 | 20950 | 20950 | 20900 | 909 |
| 656 | 20231124 | 091500 | 1007137250 | 20900 | 20900 | 20950 | 20900 | 3221 |
| 657 | 20231124 | 091400 | 939681650 | 20950 | 21000 | 21000 | 20900 | 1218 |
| 658 | 20231124 | 091300 | 914150250 | 21000 | 20750 | 21050 | 20700 | 5007 |
| 659 | 20231124 | 091200 | 809277550 | 20700 | 20850 | 20850 | 20700 | 560 |
| 660 | 20231124 | 091100 | 797676450 | 20850 | 20650 | 20850 | 20650 | 1525 |
| 661 | 20231124 | 091000 | 766083250 | 20650 | 20750 | 20750 | 20600 | 1287 |
| 662 | 20231124 | 090900 | 739488250 | 20750 | 20700 | 20750 | 20650 | 317 |
| 663 | 20231124 | 090800 | 732930900 | 20650 | 20650 | 20750 | 20550 | 1467 |
| 664 | 20231124 | 090700 | 702699600 | 20750 | 20650 | 20750 | 20550 | 758 |
| 665 | 20231124 | 090600 | 687036950 | 20650 | 20550 | 20700 | 20450 | 2067 |
| 666 | 20231124 | 090500 | 644620800 | 20650 | 20700 | 20700 | 20550 | 1765 |
| 667 | 20231124 | 090400 | 608204450 | 20700 | 20700 | 20850 | 20700 | 2021 |
| 668 | 20231124 | 090300 | 566178800 | 20700 | 20850 | 20850 | 20650 | 4686 |
| 669 | 20231124 | 090200 | 468940700 | 20850 | 20800 | 21000 | 20750 | 9184 |
| 670 | 20231124 | 090100 | 277564050 | 20800 | 20600 | 20850 | 20600 | 2515 |
| 671 | 20231124 | 090000 | 225362650 | 20600 | 20300 | 20600 | 20250 | 11078 |