32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 3 | 20231121 | 195900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20231121 | 195800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20231121 | 195700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20231121 | 195600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20231121 | 195500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20231121 | 195400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20231121 | 195300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20231121 | 195200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20231121 | 195100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20231121 | 195000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20231121 | 194900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20231121 | 194800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20231121 | 194700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20231121 | 194600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20231121 | 194500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20231121 | 194400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20231121 | 194300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20231121 | 194200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20231121 | 194100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20231121 | 194000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20231121 | 193900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20231121 | 193800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20231121 | 193700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20231121 | 193600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20231121 | 193500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20231121 | 193400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20231121 | 193300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20231121 | 193200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20231121 | 193100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20231121 | 193000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 33 | 20231121 | 192900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20231121 | 192800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20231121 | 192700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20231121 | 192600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20231121 | 192500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20231121 | 192400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20231121 | 192300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20231121 | 192200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20231121 | 192100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20231121 | 192000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20231121 | 191900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20231121 | 191800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20231121 | 191700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20231121 | 191600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20231121 | 191500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20231121 | 191400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20231121 | 191300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20231121 | 191200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20231121 | 191100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20231121 | 191000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20231121 | 190900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20231121 | 190800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20231121 | 190700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20231121 | 190600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20231121 | 190500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20231121 | 190400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20231121 | 190300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20231121 | 190200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20231121 | 190100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20231121 | 190000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 63 | 20231121 | 185900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20231121 | 185800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20231121 | 185700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20231121 | 185600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20231121 | 185500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20231121 | 185400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20231121 | 185300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20231121 | 185200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20231121 | 185100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20231121 | 185000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20231121 | 184900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20231121 | 184800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20231121 | 184700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20231121 | 184600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20231121 | 184500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20231121 | 184400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20231121 | 184300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20231121 | 184200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20231121 | 184100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20231121 | 184000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20231121 | 183900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20231121 | 183800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20231121 | 183700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20231121 | 183600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20231121 | 183500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20231121 | 183400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20231121 | 183300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20231121 | 183200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20231121 | 183100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20231121 | 183000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 93 | 20231121 | 182900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20231121 | 182800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20231121 | 182700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20231121 | 182600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20231121 | 182500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20231121 | 182400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20231121 | 182300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20231121 | 182200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20231121 | 182100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20231121 | 182000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20231121 | 181900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20231121 | 181800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20231121 | 181700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20231121 | 181600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20231121 | 181500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20231121 | 181400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20231121 | 181300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20231121 | 181200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20231121 | 181100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20231121 | 181000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20231121 | 180900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20231121 | 180800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20231121 | 180700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20231121 | 180600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20231121 | 180500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20231121 | 180400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20231121 | 180300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20231121 | 180200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20231121 | 180100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20231121 | 180000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 123 | 20231121 | 175900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20231121 | 175800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20231121 | 175700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20231121 | 175600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20231121 | 175500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20231121 | 175400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20231121 | 175300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20231121 | 175200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20231121 | 175100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20231121 | 175000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20231121 | 174900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20231121 | 174800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20231121 | 174700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20231121 | 174600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20231121 | 174500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20231121 | 174400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20231121 | 174300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20231121 | 174200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20231121 | 174100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20231121 | 174000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20231121 | 173900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20231121 | 173800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20231121 | 173700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20231121 | 173600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20231121 | 173500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20231121 | 173400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20231121 | 173300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20231121 | 173200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20231121 | 173100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20231121 | 173000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 153 | 20231121 | 172900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20231121 | 172800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20231121 | 172700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20231121 | 172600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20231121 | 172500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20231121 | 172400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20231121 | 172300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20231121 | 172200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20231121 | 172100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20231121 | 172000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20231121 | 171900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20231121 | 171800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20231121 | 171700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20231121 | 171600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20231121 | 171500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20231121 | 171400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20231121 | 171300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20231121 | 171200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20231121 | 171100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20231121 | 171000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20231121 | 170900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20231121 | 170800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20231121 | 170700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20231121 | 170600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20231121 | 170500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20231121 | 170400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20231121 | 170300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20231121 | 170200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20231121 | 170100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20231121 | 170000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 183 | 20231121 | 165900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20231121 | 165800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20231121 | 165700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20231121 | 165600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20231121 | 165500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20231121 | 165400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20231121 | 165300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20231121 | 165200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20231121 | 165100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20231121 | 165000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20231121 | 164900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20231121 | 164800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20231121 | 164700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20231121 | 164600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20231121 | 164500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20231121 | 164400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20231121 | 164300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20231121 | 164200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20231121 | 164100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20231121 | 164000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20231121 | 163900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20231121 | 163800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20231121 | 163700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20231121 | 163600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20231121 | 163500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20231121 | 163400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20231121 | 163300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20231121 | 163200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20231121 | 163100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20231121 | 163000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 213 | 20231121 | 162900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20231121 | 162800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20231121 | 162700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20231121 | 162600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20231121 | 162500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20231121 | 162400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20231121 | 162300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20231121 | 162200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20231121 | 162100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20231121 | 162000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20231121 | 161900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20231121 | 161800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20231121 | 161700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20231121 | 161600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20231121 | 161500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20231121 | 161400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20231121 | 161300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20231121 | 161200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20231121 | 161100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20231121 | 161000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20231121 | 160900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20231121 | 160800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20231121 | 160700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20231121 | 160600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20231121 | 160500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20231121 | 160400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20231121 | 160300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 240 | 20231121 | 160200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 241 | 20231121 | 160100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 242 | 20231121 | 160000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 7290 |
| 243 | 20231121 | 155900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 244 | 20231121 | 155800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 245 | 20231121 | 155700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20231121 | 155600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 247 | 20231121 | 155500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 248 | 20231121 | 155400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 249 | 20231121 | 155300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 250 | 20231121 | 155200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 251 | 20231121 | 155100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 252 | 20231121 | 155000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 253 | 20231121 | 154900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 254 | 20231121 | 154800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 255 | 20231121 | 154700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 256 | 20231121 | 154600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 257 | 20231121 | 154500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 258 | 20231121 | 154400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 259 | 20231121 | 154300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20231121 | 154200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20231121 | 154100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 262 | 20231121 | 154000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 263 | 20231121 | 153900 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 264 | 20231121 | 153800 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 265 | 20231121 | 153700 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 266 | 20231121 | 153600 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 267 | 20231121 | 153500 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 268 | 20231121 | 153400 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 269 | 20231121 | 153300 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 270 | 20231121 | 153200 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 271 | 20231121 | 153100 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 272 | 20231121 | 153000 | 1472005330 | 2200 | 2200 | 2200 | 2200 | 14580 |
| 273 | 20231121 | 152900 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 274 | 20231121 | 152800 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 275 | 20231121 | 152700 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 276 | 20231121 | 152600 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 277 | 20231121 | 152500 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 278 | 20231121 | 152400 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 279 | 20231121 | 152300 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 280 | 20231121 | 152200 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 281 | 20231121 | 152100 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 282 | 20231121 | 152000 | 1455967330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 283 | 20231121 | 151900 | 1455967330 | 2200 | 2180 | 2200 | 2175 | 3901 |
| 284 | 20231121 | 151800 | 1447456535 | 2190 | 2190 | 2190 | 2180 | 1262 |
| 285 | 20231121 | 151700 | 1444698720 | 2185 | 2200 | 2200 | 2185 | 6524 |
| 286 | 20231121 | 151600 | 1430365695 | 2205 | 2205 | 2205 | 2205 | 770 |
| 287 | 20231121 | 151500 | 1428667845 | 2220 | 2220 | 2220 | 2205 | 371 |
| 288 | 20231121 | 151400 | 1427844780 | 2220 | 2210 | 2220 | 2205 | 808 |
| 289 | 20231121 | 151300 | 1426063040 | 2220 | 2210 | 2220 | 2205 | 5227 |
| 290 | 20231121 | 151200 | 1414529705 | 2220 | 2220 | 2220 | 2210 | 547 |
| 291 | 20231121 | 151100 | 1413315865 | 2220 | 2220 | 2220 | 2220 | 0 |
| 292 | 20231121 | 151000 | 1413315865 | 2220 | 2210 | 2220 | 2210 | 491 |
| 293 | 20231121 | 150900 | 1412230745 | 2220 | 2215 | 2220 | 2210 | 150 |
| 294 | 20231121 | 150800 | 1411897790 | 2225 | 2225 | 2225 | 2225 | 0 |
| 295 | 20231121 | 150700 | 1411897790 | 2225 | 2225 | 2225 | 2225 | 1330 |
| 296 | 20231121 | 150600 | 1408938540 | 2225 | 2220 | 2225 | 2220 | 1001 |
| 297 | 20231121 | 150500 | 1406716315 | 2220 | 2225 | 2225 | 2210 | 64 |
| 298 | 20231121 | 150400 | 1406574835 | 2225 | 2225 | 2225 | 2210 | 1291 |
| 299 | 20231121 | 150300 | 1403716605 | 2215 | 2220 | 2225 | 2215 | 44 |
| 300 | 20231121 | 150200 | 1403619020 | 2230 | 2230 | 2230 | 2230 | 448 |
| 301 | 20231121 | 150100 | 1402619980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 302 | 20231121 | 150000 | 1402619980 | 2230 | 2220 | 2230 | 2220 | 19 |
| 303 | 20231121 | 145900 | 1402577790 | 2230 | 2230 | 2230 | 2230 | 1 |
| 304 | 20231121 | 145800 | 1402575560 | 2230 | 2230 | 2230 | 2230 | 144 |
| 305 | 20231121 | 145700 | 1402254440 | 2230 | 2215 | 2230 | 2215 | 598 |
| 306 | 20231121 | 145600 | 1400929840 | 2215 | 2215 | 2230 | 2215 | 176 |
| 307 | 20231121 | 145500 | 1400539980 | 2220 | 2220 | 2220 | 2220 | 123 |
| 308 | 20231121 | 145400 | 1400266920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 309 | 20231121 | 145300 | 1400266920 | 2235 | 2230 | 2235 | 2215 | 131 |
| 310 | 20231121 | 145200 | 1399975385 | 2230 | 2215 | 2230 | 2215 | 151 |
| 311 | 20231121 | 145100 | 1399640905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 312 | 20231121 | 145000 | 1399640905 | 2230 | 2230 | 2230 | 2230 | 4 |
| 313 | 20231121 | 144900 | 1399631985 | 2230 | 2215 | 2230 | 2215 | 61 |
| 314 | 20231121 | 144800 | 1399496855 | 2230 | 2235 | 2235 | 2230 | 915 |
| 315 | 20231121 | 144700 | 1397456145 | 2235 | 2235 | 2235 | 2235 | 7 |
| 316 | 20231121 | 144600 | 1397440500 | 2235 | 2230 | 2235 | 2230 | 28 |
| 317 | 20231121 | 144500 | 1397378030 | 2235 | 2230 | 2235 | 2230 | 104 |
| 318 | 20231121 | 144400 | 1397146095 | 2230 | 2220 | 2230 | 2220 | 31 |
| 319 | 20231121 | 144300 | 1397077265 | 2230 | 2230 | 2230 | 2230 | 2 |
| 320 | 20231121 | 144200 | 1397072805 | 2230 | 2215 | 2230 | 2215 | 21 |
| 321 | 20231121 | 144100 | 1397026275 | 2215 | 2215 | 2215 | 2215 | 7 |
| 322 | 20231121 | 144000 | 1397010770 | 2220 | 2225 | 2225 | 2220 | 200 |
| 323 | 20231121 | 143900 | 1396566765 | 2235 | 2235 | 2235 | 2235 | 10 |
| 324 | 20231121 | 143800 | 1396544415 | 2235 | 2230 | 2235 | 2230 | 153 |
| 325 | 20231121 | 143700 | 1396203220 | 2235 | 2230 | 2235 | 2230 | 101 |
| 326 | 20231121 | 143600 | 1395977985 | 2235 | 2235 | 2240 | 2235 | 24 |
| 327 | 20231121 | 143500 | 1395924340 | 2210 | 2210 | 2210 | 2210 | 1 |
| 328 | 20231121 | 143400 | 1395922130 | 2240 | 2230 | 2240 | 2230 | 2849 |
| 329 | 20231121 | 143300 | 1389547735 | 2225 | 2225 | 2225 | 2225 | 215 |
| 330 | 20231121 | 143200 | 1389069360 | 2210 | 2210 | 2210 | 2210 | 8 |
| 331 | 20231121 | 143100 | 1389051680 | 2205 | 2225 | 2225 | 2205 | 7270 |
| 332 | 20231121 | 143000 | 1372909150 | 2230 | 2235 | 2235 | 2230 | 2001 |
| 333 | 20231121 | 142900 | 1368446490 | 2235 | 2235 | 2235 | 2235 | 500 |
| 334 | 20231121 | 142800 | 1367328990 | 2235 | 2235 | 2235 | 2235 | 191 |
| 335 | 20231121 | 142700 | 1366902105 | 2235 | 2230 | 2235 | 2230 | 271 |
| 336 | 20231121 | 142600 | 1366297770 | 2230 | 2230 | 2230 | 2230 | 20 |
| 337 | 20231121 | 142500 | 1366253170 | 2230 | 2230 | 2230 | 2230 | 10 |
| 338 | 20231121 | 142400 | 1366230870 | 2230 | 2230 | 2230 | 2230 | 19 |
| 339 | 20231121 | 142300 | 1366188500 | 2235 | 2235 | 2235 | 2235 | 1 |
| 340 | 20231121 | 142200 | 1366186265 | 2235 | 2225 | 2235 | 2225 | 3067 |
| 341 | 20231121 | 142100 | 1359349685 | 2225 | 2225 | 2225 | 2225 | 158 |
| 342 | 20231121 | 142000 | 1358998135 | 2225 | 2220 | 2225 | 2220 | 2 |
| 343 | 20231121 | 141900 | 1358993690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20231121 | 141800 | 1358993690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20231121 | 141700 | 1358993690 | 2225 | 2225 | 2225 | 2225 | 1 |
| 346 | 20231121 | 141600 | 1358991465 | 2225 | 2225 | 2230 | 2225 | 1002 |
| 347 | 20231121 | 141500 | 1356762010 | 2225 | 2215 | 2225 | 2215 | 139 |
| 348 | 20231121 | 141400 | 1356453965 | 2215 | 2215 | 2215 | 2215 | 4 |
| 349 | 20231121 | 141300 | 1356445105 | 2215 | 2205 | 2215 | 2200 | 384 |
| 350 | 20231121 | 141200 | 1355595310 | 2215 | 2210 | 2215 | 2210 | 49 |
| 351 | 20231121 | 141100 | 1355487015 | 2210 | 2215 | 2215 | 2210 | 23 |
| 352 | 20231121 | 141000 | 1355436130 | 2215 | 2215 | 2215 | 2215 | 5 |
| 353 | 20231121 | 140900 | 1355425055 | 2215 | 2215 | 2215 | 2205 | 1509 |
| 354 | 20231121 | 140800 | 1352087600 | 2215 | 2215 | 2215 | 2215 | 0 |
| 355 | 20231121 | 140700 | 1352087600 | 2215 | 2215 | 2215 | 2210 | 1020 |
| 356 | 20231121 | 140600 | 1349830800 | 2215 | 2210 | 2215 | 2210 | 1201 |
| 357 | 20231121 | 140500 | 1347174590 | 2210 | 2210 | 2210 | 2210 | 250 |
| 358 | 20231121 | 140400 | 1346622090 | 2210 | 2210 | 2210 | 2210 | 142 |
| 359 | 20231121 | 140300 | 1346308270 | 2210 | 2210 | 2210 | 2210 | 0 |
| 360 | 20231121 | 140200 | 1346308270 | 2210 | 2210 | 2210 | 2210 | 2 |
| 361 | 20231121 | 140100 | 1346303850 | 2210 | 2210 | 2210 | 2210 | 308 |
| 362 | 20231121 | 140000 | 1345623170 | 2200 | 2200 | 2210 | 2200 | 2549 |
| 363 | 20231121 | 135900 | 1340014815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 364 | 20231121 | 135800 | 1340014815 | 2200 | 2180 | 2200 | 2175 | 1011 |
| 365 | 20231121 | 135700 | 1337814075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 366 | 20231121 | 135600 | 1337814075 | 2205 | 2205 | 2205 | 2205 | 5 |
| 367 | 20231121 | 135500 | 1337803050 | 2200 | 2190 | 2200 | 2180 | 786 |
| 368 | 20231121 | 135400 | 1336080415 | 2200 | 2180 | 2200 | 2180 | 375 |
| 369 | 20231121 | 135300 | 1335262880 | 2180 | 2170 | 2180 | 2160 | 1368 |
| 370 | 20231121 | 135200 | 1332291870 | 2170 | 2175 | 2175 | 2160 | 4426 |
| 371 | 20231121 | 135100 | 1322715370 | 2175 | 2175 | 2175 | 2175 | 5 |
| 372 | 20231121 | 135000 | 1322704495 | 2175 | 2165 | 2175 | 2165 | 759 |
| 373 | 20231121 | 134900 | 1321061070 | 2165 | 2175 | 2175 | 2165 | 916 |
| 374 | 20231121 | 134800 | 1319073620 | 2180 | 2180 | 2180 | 2180 | 24 |
| 375 | 20231121 | 134700 | 1319021300 | 2180 | 2180 | 2195 | 2180 | 2406 |
| 376 | 20231121 | 134600 | 1313776205 | 2180 | 2190 | 2190 | 2180 | 4799 |
| 377 | 20231121 | 134500 | 1303307000 | 2185 | 2185 | 2185 | 2185 | 3090 |
| 378 | 20231121 | 134400 | 1296555350 | 2185 | 2190 | 2205 | 2185 | 420 |
| 379 | 20231121 | 134300 | 1295636570 | 2185 | 2185 | 2185 | 2185 | 9292 |
| 380 | 20231121 | 134200 | 1275333550 | 2185 | 2190 | 2195 | 2185 | 961 |
| 381 | 20231121 | 134100 | 1273230710 | 2190 | 2190 | 2190 | 2185 | 111 |
| 382 | 20231121 | 134000 | 1272988120 | 2185 | 2190 | 2190 | 2185 | 329 |
| 383 | 20231121 | 133900 | 1272268060 | 2190 | 2190 | 2190 | 2190 | 10 |
| 384 | 20231121 | 133800 | 1272246160 | 2200 | 2190 | 2200 | 2190 | 2087 |
| 385 | 20231121 | 133700 | 1267675490 | 2195 | 2195 | 2195 | 2190 | 5051 |
| 386 | 20231121 | 133600 | 1256598695 | 2195 | 2195 | 2195 | 2195 | 200 |
| 387 | 20231121 | 133500 | 1256159695 | 2190 | 2200 | 2200 | 2190 | 329 |
| 388 | 20231121 | 133400 | 1255435905 | 2200 | 2200 | 2200 | 2200 | 1813 |
| 389 | 20231121 | 133300 | 1251447305 | 2215 | 2215 | 2215 | 2200 | 110 |
| 390 | 20231121 | 133200 | 1251203785 | 2220 | 2215 | 2220 | 2215 | 491 |
| 391 | 20231121 | 133100 | 1250116215 | 2215 | 2190 | 2215 | 2185 | 711 |
| 392 | 20231121 | 133000 | 1248560120 | 2190 | 2190 | 2190 | 2185 | 1190 |
| 393 | 20231121 | 132900 | 1245959935 | 2190 | 2195 | 2195 | 2190 | 1032 |
| 394 | 20231121 | 132800 | 1243699345 | 2205 | 2195 | 2205 | 2190 | 2083 |
| 395 | 20231121 | 132700 | 1239134185 | 2205 | 2205 | 2205 | 2200 | 866 |
| 396 | 20231121 | 132600 | 1237228730 | 2205 | 2205 | 2205 | 2205 | 0 |
| 397 | 20231121 | 132500 | 1237228730 | 2205 | 2200 | 2205 | 2200 | 124 |
| 398 | 20231121 | 132400 | 1236955675 | 2200 | 2205 | 2205 | 2200 | 71 |
| 399 | 20231121 | 132300 | 1236799220 | 2205 | 2205 | 2205 | 2205 | 15 |
| 400 | 20231121 | 132200 | 1236766145 | 2205 | 2205 | 2205 | 2195 | 529 |
| 401 | 20231121 | 132100 | 1235603565 | 2205 | 2205 | 2205 | 2205 | 480 |
| 402 | 20231121 | 132000 | 1234545165 | 2210 | 2210 | 2210 | 2210 | 1 |
| 403 | 20231121 | 131900 | 1234542955 | 2210 | 2210 | 2210 | 2210 | 1 |
| 404 | 20231121 | 131800 | 1234540745 | 2205 | 2205 | 2205 | 2205 | 199 |
| 405 | 20231121 | 131700 | 1234101950 | 2205 | 2190 | 2205 | 2190 | 139 |
| 406 | 20231121 | 131600 | 1233797525 | 2190 | 2205 | 2205 | 2190 | 5195 |
| 407 | 20231121 | 131500 | 1222400260 | 2210 | 2215 | 2215 | 2210 | 1053 |
| 408 | 20231121 | 131400 | 1220072970 | 2215 | 2215 | 2215 | 2215 | 6 |
| 409 | 20231121 | 131300 | 1220059680 | 2215 | 2230 | 2230 | 2215 | 23 |
| 410 | 20231121 | 131200 | 1220008620 | 2230 | 2230 | 2230 | 2200 | 2021 |
| 411 | 20231121 | 131100 | 1215554300 | 2230 | 2225 | 2230 | 2205 | 844 |
| 412 | 20231121 | 131000 | 1213690310 | 2230 | 2230 | 2230 | 2230 | 70 |
| 413 | 20231121 | 130900 | 1213534210 | 2230 | 2230 | 2230 | 2230 | 567 |
| 414 | 20231121 | 130800 | 1212269800 | 2230 | 2225 | 2230 | 2225 | 3040 |
| 415 | 20231121 | 130700 | 1205493725 | 2225 | 2215 | 2225 | 2215 | 845 |
| 416 | 20231121 | 130600 | 1203619535 | 2210 | 2210 | 2210 | 2210 | 50 |
| 417 | 20231121 | 130500 | 1203509035 | 2215 | 2215 | 2215 | 2215 | 60 |
| 418 | 20231121 | 130400 | 1203376135 | 2215 | 2210 | 2215 | 2210 | 1187 |
| 419 | 20231121 | 130300 | 1200751155 | 2210 | 2205 | 2210 | 2205 | 399 |
| 420 | 20231121 | 130200 | 1199870500 | 2210 | 2210 | 2210 | 2210 | 15 |
| 421 | 20231121 | 130100 | 1199837350 | 2210 | 2210 | 2215 | 2210 | 318 |
| 422 | 20231121 | 130000 | 1199133230 | 2215 | 2215 | 2215 | 2215 | 41 |
| 423 | 20231121 | 125900 | 1199042415 | 2215 | 2215 | 2215 | 2215 | 1 |
| 424 | 20231121 | 125800 | 1199040200 | 2215 | 2215 | 2215 | 2200 | 55 |
| 425 | 20231121 | 125700 | 1198918765 | 2215 | 2215 | 2215 | 2205 | 1181 |
| 426 | 20231121 | 125600 | 1196309050 | 2215 | 2215 | 2215 | 2200 | 763 |
| 427 | 20231121 | 125500 | 1194630300 | 2215 | 2205 | 2215 | 2200 | 885 |
| 428 | 20231121 | 125400 | 1192677815 | 2210 | 2205 | 2210 | 2200 | 5161 |
| 429 | 20231121 | 125300 | 1181297755 | 2205 | 2205 | 2205 | 2200 | 3234 |
| 430 | 20231121 | 125200 | 1174166790 | 2205 | 2205 | 2205 | 2205 | 292 |
| 431 | 20231121 | 125100 | 1173522930 | 2205 | 2205 | 2205 | 2200 | 261 |
| 432 | 20231121 | 125000 | 1172947430 | 2205 | 2205 | 2205 | 2200 | 1354 |
| 433 | 20231121 | 124900 | 1169968275 | 2205 | 2200 | 2205 | 2200 | 1320 |
| 434 | 20231121 | 124800 | 1167057820 | 2205 | 2205 | 2205 | 2205 | 30 |
| 435 | 20231121 | 124700 | 1166991670 | 2205 | 2205 | 2205 | 2205 | 1502 |
| 436 | 20231121 | 124600 | 1163679760 | 2205 | 2205 | 2205 | 2205 | 234 |
| 437 | 20231121 | 124500 | 1163163790 | 2205 | 2205 | 2205 | 2200 | 3049 |
| 438 | 20231121 | 124400 | 1156445340 | 2205 | 2205 | 2205 | 2205 | 2995 |
| 439 | 20231121 | 124300 | 1149841365 | 2205 | 2205 | 2205 | 2205 | 458 |
| 440 | 20231121 | 124200 | 1148831475 | 2205 | 2205 | 2205 | 2200 | 2157 |
| 441 | 20231121 | 124100 | 1144077060 | 2205 | 2200 | 2205 | 2200 | 3061 |
| 442 | 20231121 | 124000 | 1137331890 | 2200 | 2205 | 2205 | 2195 | 1042 |
| 443 | 20231121 | 123900 | 1135043005 | 2205 | 2195 | 2205 | 2195 | 56 |
| 444 | 20231121 | 123800 | 1134919545 | 2205 | 2200 | 2205 | 2200 | 577 |
| 445 | 20231121 | 123700 | 1133650130 | 2205 | 2200 | 2205 | 2200 | 549 |
| 446 | 20231121 | 123600 | 1132442325 | 2200 | 2200 | 2200 | 2200 | 118 |
| 447 | 20231121 | 123500 | 1132182725 | 2200 | 2195 | 2200 | 2195 | 167 |
| 448 | 20231121 | 123400 | 1131816090 | 2200 | 2195 | 2205 | 2195 | 1032 |
| 449 | 20231121 | 123300 | 1129550815 | 2205 | 2205 | 2205 | 2195 | 167 |
| 450 | 20231121 | 123200 | 1129182630 | 2205 | 2205 | 2205 | 2200 | 28 |
| 451 | 20231121 | 123100 | 1129121000 | 2205 | 2205 | 2205 | 2200 | 854 |
| 452 | 20231121 | 123000 | 1127241415 | 2205 | 2200 | 2205 | 2200 | 62 |
| 453 | 20231121 | 122900 | 1127104720 | 2205 | 2205 | 2205 | 2205 | 4 |
| 454 | 20231121 | 122800 | 1127095900 | 2205 | 2205 | 2205 | 2205 | 6693 |
| 455 | 20231121 | 122700 | 1112337835 | 2205 | 2200 | 2205 | 2190 | 516 |
| 456 | 20231121 | 122600 | 1111203630 | 2205 | 2205 | 2205 | 2180 | 4004 |
| 457 | 20231121 | 122500 | 1102443600 | 2205 | 2205 | 2205 | 2190 | 2826 |
| 458 | 20231121 | 122400 | 1096236190 | 2205 | 2205 | 2205 | 2200 | 179 |
| 459 | 20231121 | 122300 | 1095841545 | 2210 | 2210 | 2215 | 2180 | 30606 |
| 460 | 20231121 | 122200 | 1028746610 | 2215 | 2215 | 2215 | 2210 | 473 |
| 461 | 20231121 | 122100 | 1027700225 | 2215 | 2215 | 2215 | 2210 | 56 |
| 462 | 20231121 | 122000 | 1027576190 | 2215 | 2210 | 2215 | 2200 | 11826 |
| 463 | 20231121 | 121900 | 1001511585 | 2215 | 2215 | 2225 | 2215 | 1508 |
| 464 | 20231121 | 121800 | 998171345 | 2225 | 2230 | 2230 | 2215 | 2982 |
| 465 | 20231121 | 121700 | 991547590 | 2220 | 2235 | 2235 | 2220 | 4990 |
| 466 | 20231121 | 121600 | 980429865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 467 | 20231121 | 121500 | 980429865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 468 | 20231121 | 121400 | 980429865 | 2260 | 2260 | 2260 | 2260 | 0 |
| 469 | 20231121 | 121300 | 980429865 | 2260 | 2235 | 2260 | 2235 | 705 |
| 470 | 20231121 | 121200 | 978854115 | 2260 | 2255 | 2260 | 2255 | 1000 |
| 471 | 20231121 | 121100 | 976597720 | 2255 | 2250 | 2255 | 2235 | 1200 |
| 472 | 20231121 | 121000 | 973898855 | 2255 | 2255 | 2255 | 2255 | 1 |
| 473 | 20231121 | 120900 | 973896600 | 2255 | 2245 | 2255 | 2230 | 23001 |
| 474 | 20231121 | 120800 | 922585170 | 2255 | 2250 | 2255 | 2245 | 2157 |
| 475 | 20231121 | 120700 | 917742680 | 2245 | 2250 | 2250 | 2245 | 31 |
| 476 | 20231121 | 120600 | 917673080 | 2250 | 2250 | 2250 | 2250 | 0 |
| 477 | 20231121 | 120500 | 917673080 | 2250 | 2250 | 2250 | 2250 | 515 |
| 478 | 20231121 | 120400 | 916514330 | 2250 | 2250 | 2250 | 2250 | 0 |
| 479 | 20231121 | 120300 | 916514330 | 2250 | 2250 | 2250 | 2250 | 500 |
| 480 | 20231121 | 120200 | 915389330 | 2250 | 2250 | 2250 | 2250 | 95 |
| 481 | 20231121 | 120100 | 915175580 | 2250 | 2250 | 2250 | 2250 | 0 |
| 482 | 20231121 | 120000 | 915175580 | 2250 | 2250 | 2250 | 2250 | 2 |
| 483 | 20231121 | 115900 | 915171080 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20231121 | 115800 | 915171080 | 2255 | 2255 | 2255 | 2255 | 59 |
| 485 | 20231121 | 115700 | 915038035 | 2255 | 2260 | 2260 | 2255 | 439 |
| 486 | 20231121 | 115600 | 914047990 | 2260 | 2255 | 2260 | 2255 | 1286 |
| 487 | 20231121 | 115500 | 911145155 | 2255 | 2255 | 2255 | 2255 | 101 |
| 488 | 20231121 | 115400 | 910917400 | 2250 | 2250 | 2250 | 2250 | 96 |
| 489 | 20231121 | 115300 | 910701400 | 2255 | 2255 | 2255 | 2255 | 63 |
| 490 | 20231121 | 115200 | 910559335 | 2250 | 2250 | 2250 | 2250 | 202 |
| 491 | 20231121 | 115100 | 910104835 | 2255 | 2255 | 2255 | 2255 | 134 |
| 492 | 20231121 | 115000 | 909802665 | 2255 | 2240 | 2255 | 2240 | 72 |
| 493 | 20231121 | 114900 | 909640635 | 2240 | 2240 | 2240 | 2240 | 249 |
| 494 | 20231121 | 114800 | 909082875 | 2230 | 2260 | 2270 | 2230 | 30079 |
| 495 | 20231121 | 114700 | 841728840 | 2265 | 2265 | 2265 | 2265 | 163 |
| 496 | 20231121 | 114600 | 841359645 | 2265 | 2265 | 2265 | 2265 | 837 |
| 497 | 20231121 | 114500 | 839463840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 498 | 20231121 | 114400 | 839463840 | 2270 | 2270 | 2270 | 2270 | 0 |
| 499 | 20231121 | 114300 | 839463840 | 2270 | 2270 | 2270 | 2270 | 15 |
| 500 | 20231121 | 114200 | 839429790 | 2270 | 2270 | 2270 | 2270 | 45 |
| 501 | 20231121 | 114100 | 839327640 | 2265 | 2265 | 2265 | 2265 | 1 |
| 502 | 20231121 | 114000 | 839325375 | 2265 | 2270 | 2270 | 2265 | 105 |
| 503 | 20231121 | 113900 | 839087050 | 2270 | 2270 | 2270 | 2270 | 200 |
| 504 | 20231121 | 113800 | 838633050 | 2270 | 2270 | 2270 | 2270 | 0 |
| 505 | 20231121 | 113700 | 838633050 | 2270 | 2270 | 2270 | 2270 | 108 |
| 506 | 20231121 | 113600 | 838387890 | 2275 | 2275 | 2275 | 2275 | 0 |
| 507 | 20231121 | 113500 | 838387890 | 2275 | 2265 | 2275 | 2265 | 100 |
| 508 | 20231121 | 113400 | 838160440 | 2265 | 2265 | 2265 | 2265 | 38 |
| 509 | 20231121 | 113300 | 838074370 | 2270 | 2275 | 2275 | 2270 | 68 |
| 510 | 20231121 | 113200 | 837919920 | 2275 | 2275 | 2275 | 2275 | 297 |
| 511 | 20231121 | 113100 | 837244245 | 2270 | 2270 | 2270 | 2270 | 50 |
| 512 | 20231121 | 113000 | 837130745 | 2265 | 2275 | 2275 | 2265 | 42 |
| 513 | 20231121 | 112900 | 837035465 | 2265 | 2265 | 2265 | 2265 | 171 |
| 514 | 20231121 | 112800 | 836648150 | 2265 | 2265 | 2265 | 2265 | 32 |
| 515 | 20231121 | 112700 | 836575670 | 2275 | 2265 | 2275 | 2260 | 259 |
| 516 | 20231121 | 112600 | 835989425 | 2275 | 2265 | 2275 | 2265 | 236 |
| 517 | 20231121 | 112500 | 835452875 | 2275 | 2265 | 2275 | 2265 | 1979 |
| 518 | 20231121 | 112400 | 830970430 | 2265 | 2265 | 2265 | 2260 | 34 |
| 519 | 20231121 | 112300 | 830893495 | 2265 | 2265 | 2265 | 2260 | 2609 |
| 520 | 20231121 | 112200 | 824991140 | 2265 | 2265 | 2265 | 2265 | 8 |
| 521 | 20231121 | 112100 | 824973020 | 2270 | 2270 | 2270 | 2270 | 20 |
| 522 | 20231121 | 112000 | 824927620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 523 | 20231121 | 111900 | 824927620 | 2270 | 2270 | 2270 | 2270 | 143 |
| 524 | 20231121 | 111800 | 824603010 | 2275 | 2275 | 2275 | 2275 | 0 |
| 525 | 20231121 | 111700 | 824603010 | 2275 | 2270 | 2275 | 2270 | 113 |
| 526 | 20231121 | 111600 | 824346495 | 2270 | 2270 | 2270 | 2270 | 70 |
| 527 | 20231121 | 111500 | 824187595 | 2270 | 2275 | 2275 | 2260 | 108 |
| 528 | 20231121 | 111400 | 823941980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 529 | 20231121 | 111300 | 823941980 | 2275 | 2275 | 2275 | 2275 | 10 |
| 530 | 20231121 | 111200 | 823919230 | 2275 | 2275 | 2275 | 2275 | 25 |
| 531 | 20231121 | 111100 | 823862355 | 2275 | 2275 | 2275 | 2275 | 0 |
| 532 | 20231121 | 111000 | 823862355 | 2275 | 2275 | 2275 | 2275 | 30 |
| 533 | 20231121 | 110900 | 823794105 | 2275 | 2275 | 2275 | 2275 | 150 |
| 534 | 20231121 | 110800 | 823452855 | 2275 | 2275 | 2275 | 2260 | 302 |
| 535 | 20231121 | 110700 | 822770305 | 2260 | 2275 | 2275 | 2260 | 1558 |
| 536 | 20231121 | 110600 | 819249075 | 2275 | 2275 | 2275 | 2275 | 0 |
| 537 | 20231121 | 110500 | 819249075 | 2275 | 2260 | 2275 | 2260 | 2 |
| 538 | 20231121 | 110400 | 819244540 | 2275 | 2275 | 2275 | 2275 | 18 |
| 539 | 20231121 | 110300 | 819203590 | 2275 | 2265 | 2275 | 2260 | 36 |
| 540 | 20231121 | 110200 | 819122105 | 2275 | 2275 | 2275 | 2275 | 0 |
| 541 | 20231121 | 110100 | 819122105 | 2275 | 2260 | 2275 | 2260 | 54 |
| 542 | 20231121 | 110000 | 818999700 | 2260 | 2240 | 2260 | 2240 | 15837 |
| 543 | 20231121 | 105900 | 783515130 | 2245 | 2245 | 2245 | 2245 | 0 |
| 544 | 20231121 | 105800 | 783515130 | 2245 | 2245 | 2245 | 2245 | 3 |
| 545 | 20231121 | 105700 | 783508395 | 2240 | 2240 | 2240 | 2240 | 1 |
| 546 | 20231121 | 105600 | 783506155 | 2245 | 2245 | 2250 | 2240 | 834 |
| 547 | 20231121 | 105500 | 781633970 | 2245 | 2245 | 2245 | 2240 | 581 |
| 548 | 20231121 | 105400 | 780331590 | 2245 | 2245 | 2245 | 2240 | 218 |
| 549 | 20231121 | 105300 | 779842280 | 2245 | 2245 | 2255 | 2240 | 4205 |
| 550 | 20231121 | 105200 | 770417100 | 2245 | 2255 | 2255 | 2245 | 3393 |
| 551 | 20231121 | 105100 | 762790905 | 2250 | 2250 | 2255 | 2250 | 2001 |
| 552 | 20231121 | 105000 | 758283640 | 2255 | 2255 | 2255 | 2250 | 210 |
| 553 | 20231121 | 104900 | 757810095 | 2260 | 2260 | 2260 | 2255 | 2436 |
| 554 | 20231121 | 104800 | 752315905 | 2260 | 2260 | 2260 | 2255 | 1159 |
| 555 | 20231121 | 104700 | 749699660 | 2265 | 2265 | 2265 | 2260 | 534 |
| 556 | 20231121 | 104600 | 748490320 | 2265 | 2265 | 2265 | 2265 | 0 |
| 557 | 20231121 | 104500 | 748490320 | 2265 | 2265 | 2265 | 2265 | 1 |
| 558 | 20231121 | 104400 | 748488055 | 2265 | 2270 | 2270 | 2265 | 468 |
| 559 | 20231121 | 104300 | 747425825 | 2270 | 2270 | 2270 | 2270 | 8 |
| 560 | 20231121 | 104200 | 747407665 | 2265 | 2270 | 2270 | 2265 | 12 |
| 561 | 20231121 | 104100 | 747380465 | 2265 | 2255 | 2265 | 2255 | 500 |
| 562 | 20231121 | 104000 | 746252400 | 2260 | 2265 | 2265 | 2260 | 59 |
| 563 | 20231121 | 103900 | 746119005 | 2265 | 2260 | 2265 | 2255 | 301 |
| 564 | 20231121 | 103800 | 745439595 | 2265 | 2265 | 2265 | 2265 | 62 |
| 565 | 20231121 | 103700 | 745299165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 566 | 20231121 | 103600 | 745299165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 567 | 20231121 | 103500 | 745299165 | 2265 | 2260 | 2265 | 2260 | 15 |
| 568 | 20231121 | 103400 | 745265195 | 2260 | 2260 | 2260 | 2260 | 0 |
| 569 | 20231121 | 103300 | 745265195 | 2260 | 2255 | 2260 | 2250 | 621 |
| 570 | 20231121 | 103200 | 743864920 | 2255 | 2255 | 2255 | 2255 | 0 |
| 571 | 20231121 | 103100 | 743864920 | 2255 | 2255 | 2255 | 2255 | 90 |
| 572 | 20231121 | 103000 | 743661970 | 2250 | 2250 | 2250 | 2250 | 83 |
| 573 | 20231121 | 102900 | 743475220 | 2250 | 2250 | 2250 | 2250 | 244 |
| 574 | 20231121 | 102800 | 742926220 | 2250 | 2265 | 2265 | 2250 | 6220 |
| 575 | 20231121 | 102700 | 728892905 | 2260 | 2290 | 2290 | 2260 | 3383 |
| 576 | 20231121 | 102600 | 721227915 | 2290 | 2285 | 2290 | 2285 | 9 |
| 577 | 20231121 | 102500 | 721207345 | 2270 | 2270 | 2270 | 2270 | 0 |
| 578 | 20231121 | 102400 | 721207345 | 2270 | 2270 | 2270 | 2270 | 98 |
| 579 | 20231121 | 102300 | 720984885 | 2275 | 2275 | 2275 | 2275 | 25 |
| 580 | 20231121 | 102200 | 720928010 | 2285 | 2285 | 2285 | 2285 | 5 |
| 581 | 20231121 | 102100 | 720916585 | 2275 | 2275 | 2275 | 2275 | 3555 |
| 582 | 20231121 | 102000 | 712828960 | 2275 | 2275 | 2275 | 2275 | 50 |
| 583 | 20231121 | 101900 | 712715210 | 2275 | 2275 | 2275 | 2275 | 1 |
| 584 | 20231121 | 101800 | 712712935 | 2275 | 2275 | 2275 | 2275 | 0 |
| 585 | 20231121 | 101700 | 712712935 | 2275 | 2275 | 2290 | 2275 | 349 |
| 586 | 20231121 | 101600 | 711914810 | 2270 | 2270 | 2270 | 2270 | 1516 |
| 587 | 20231121 | 101500 | 708473490 | 2270 | 2270 | 2270 | 2270 | 684 |
| 588 | 20231121 | 101400 | 706920810 | 2270 | 2270 | 2270 | 2270 | 60 |
| 589 | 20231121 | 101300 | 706784610 | 2270 | 2265 | 2270 | 2265 | 401 |
| 590 | 20231121 | 101200 | 705876340 | 2270 | 2260 | 2270 | 2260 | 3 |
| 591 | 20231121 | 101100 | 705869550 | 2265 | 2270 | 2270 | 2265 | 3 |
| 592 | 20231121 | 101000 | 705862750 | 2255 | 2275 | 2275 | 2255 | 10190 |
| 593 | 20231121 | 100900 | 682809140 | 2280 | 2275 | 2280 | 2275 | 1231 |
| 594 | 20231121 | 100800 | 680008080 | 2280 | 2275 | 2280 | 2270 | 1159 |
| 595 | 20231121 | 100700 | 677375860 | 2275 | 2285 | 2285 | 2275 | 682 |
| 596 | 20231121 | 100600 | 675823595 | 2275 | 2280 | 2285 | 2275 | 267 |
| 597 | 20231121 | 100500 | 675216140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 598 | 20231121 | 100400 | 675216140 | 2295 | 2295 | 2295 | 2295 | 452 |
| 599 | 20231121 | 100300 | 674178800 | 2295 | 2290 | 2295 | 2260 | 17351 |
| 600 | 20231121 | 100200 | 634722860 | 2300 | 2295 | 2300 | 2295 | 32 |
| 601 | 20231121 | 100100 | 634649405 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 602 | 20231121 | 100000 | 632354405 | 2295 | 2285 | 2295 | 2285 | 39 |
| 603 | 20231121 | 095900 | 632265270 | 2285 | 2285 | 2295 | 2285 | 373 |
| 604 | 20231121 | 095800 | 631412955 | 2280 | 2285 | 2285 | 2280 | 1057 |
| 605 | 20231121 | 095700 | 629002620 | 2285 | 2295 | 2295 | 2285 | 5432 |
| 606 | 20231121 | 095600 | 616589645 | 2295 | 2295 | 2295 | 2285 | 14 |
| 607 | 20231121 | 095500 | 616557610 | 2285 | 2295 | 2295 | 2285 | 84 |
| 608 | 20231121 | 095400 | 616365630 | 2305 | 2305 | 2305 | 2305 | 0 |
| 609 | 20231121 | 095300 | 616365630 | 2305 | 2290 | 2305 | 2285 | 1544 |
| 610 | 20231121 | 095200 | 612835880 | 2290 | 2310 | 2310 | 2290 | 73 |
| 611 | 20231121 | 095100 | 612668290 | 2310 | 2300 | 2310 | 2300 | 3608 |
| 612 | 20231121 | 095000 | 604355105 | 2300 | 2280 | 2300 | 2280 | 597 |
| 613 | 20231121 | 094900 | 602989725 | 2280 | 2280 | 2280 | 2280 | 26 |
| 614 | 20231121 | 094800 | 602930445 | 2285 | 2285 | 2285 | 2280 | 3654 |
| 615 | 20231121 | 094700 | 594599055 | 2285 | 2290 | 2290 | 2285 | 452 |
| 616 | 20231121 | 094600 | 593565800 | 2290 | 2280 | 2290 | 2280 | 1533 |
| 617 | 20231121 | 094500 | 590065220 | 2275 | 2295 | 2295 | 2275 | 1499 |
| 618 | 20231121 | 094400 | 586649080 | 2295 | 2300 | 2305 | 2290 | 755 |
| 619 | 20231121 | 094300 | 584916090 | 2300 | 2290 | 2300 | 2275 | 2966 |
| 620 | 20231121 | 094200 | 578141510 | 2280 | 2280 | 2295 | 2275 | 567 |
| 621 | 20231121 | 094100 | 576849805 | 2275 | 2295 | 2295 | 2275 | 3095 |
| 622 | 20231121 | 094000 | 569795960 | 2300 | 2300 | 2340 | 2285 | 7282 |
| 623 | 20231121 | 093900 | 552867150 | 2295 | 2255 | 2300 | 2255 | 16093 |
| 624 | 20231121 | 093800 | 516098390 | 2255 | 2250 | 2255 | 2230 | 5146 |
| 625 | 20231121 | 093700 | 504599230 | 2255 | 2255 | 2255 | 2250 | 640 |
| 626 | 20231121 | 093600 | 503156075 | 2255 | 2245 | 2255 | 2245 | 220 |
| 627 | 20231121 | 093500 | 502659990 | 2240 | 2245 | 2265 | 2240 | 8418 |
| 628 | 20231121 | 093400 | 483725740 | 2240 | 2235 | 2240 | 2235 | 1852 |
| 629 | 20231121 | 093300 | 479578940 | 2240 | 2240 | 2240 | 2240 | 30 |
| 630 | 20231121 | 093200 | 479511740 | 2240 | 2235 | 2240 | 2235 | 2202 |
| 631 | 20231121 | 093100 | 474590040 | 2240 | 2220 | 2240 | 2220 | 73 |
| 632 | 20231121 | 093000 | 474427480 | 2240 | 2240 | 2240 | 2220 | 127 |
| 633 | 20231121 | 092900 | 474143420 | 2220 | 2240 | 2240 | 2220 | 452 |
| 634 | 20231121 | 092800 | 473139755 | 2215 | 2235 | 2240 | 2205 | 12272 |
| 635 | 20231121 | 092700 | 445856955 | 2230 | 2220 | 2235 | 2220 | 448 |
| 636 | 20231121 | 092600 | 444856335 | 2220 | 2220 | 2225 | 2180 | 10554 |
| 637 | 20231121 | 092500 | 421621950 | 2200 | 2220 | 2220 | 2200 | 6624 |
| 638 | 20231121 | 092400 | 406980580 | 2215 | 2240 | 2240 | 2200 | 12760 |
| 639 | 20231121 | 092300 | 378665425 | 2250 | 2240 | 2250 | 2240 | 3292 |
| 640 | 20231121 | 092200 | 371268970 | 2245 | 2210 | 2245 | 2205 | 3733 |
| 641 | 20231121 | 092100 | 362996190 | 2245 | 2250 | 2250 | 2200 | 31219 |
| 642 | 20231121 | 092000 | 293361440 | 2250 | 2280 | 2280 | 2250 | 9356 |
| 643 | 20231121 | 091900 | 272186540 | 2280 | 2280 | 2295 | 2280 | 1209 |
| 644 | 20231121 | 091800 | 269430005 | 2280 | 2285 | 2295 | 2275 | 906 |
| 645 | 20231121 | 091700 | 267367205 | 2295 | 2290 | 2295 | 2265 | 1020 |
| 646 | 20231121 | 091600 | 265051260 | 2295 | 2270 | 2295 | 2265 | 2018 |
| 647 | 20231121 | 091500 | 260477005 | 2295 | 2270 | 2295 | 2260 | 12521 |
| 648 | 20231121 | 091400 | 232055710 | 2270 | 2280 | 2280 | 2270 | 5473 |
| 649 | 20231121 | 091300 | 219599565 | 2275 | 2275 | 2275 | 2275 | 1355 |
| 650 | 20231121 | 091200 | 216516940 | 2275 | 2280 | 2295 | 2275 | 331 |
| 651 | 20231121 | 091100 | 215760830 | 2280 | 2285 | 2285 | 2275 | 927 |
| 652 | 20231121 | 091000 | 213646370 | 2275 | 2285 | 2285 | 2275 | 2688 |
| 653 | 20231121 | 090900 | 207515295 | 2285 | 2290 | 2295 | 2280 | 3397 |
| 654 | 20231121 | 090800 | 199761675 | 2290 | 2290 | 2300 | 2275 | 2501 |
| 655 | 20231121 | 090700 | 194057365 | 2280 | 2285 | 2290 | 2275 | 7758 |
| 656 | 20231121 | 090600 | 176361190 | 2290 | 2300 | 2300 | 2285 | 2875 |
| 657 | 20231121 | 090500 | 169758250 | 2300 | 2290 | 2300 | 2280 | 16745 |
| 658 | 20231121 | 090400 | 131501970 | 2300 | 2285 | 2320 | 2285 | 6428 |
| 659 | 20231121 | 090300 | 116725595 | 2300 | 2325 | 2325 | 2285 | 3330 |
| 660 | 20231121 | 090200 | 109069230 | 2325 | 2270 | 2330 | 2260 | 6848 |
| 661 | 20231121 | 090100 | 93316930 | 2260 | 2275 | 2300 | 2255 | 15469 |
| 662 | 20231121 | 090000 | 57987920 | 2265 | 2370 | 2375 | 2255 | 24229 |